Extra Space Storage Inc. (EXR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240517C00120000 | 2024-04-19 10:30AM EDT | 120.00 | 15.87 | 17.50 | 22.20 | 0.00 | - | 1 | 1 | 86.62% |
| EXR240517C00125000 | 2024-04-16 1:54PM EDT | 125.00 | 13.00 | 13.00 | 17.50 | 0.00 | - | - | 3 | 75.15% |
| EXR240517C00130000 | 2024-04-23 9:54AM EDT | 130.00 | 7.40 | 10.00 | 12.90 | 0.00 | - | 12 | 14 | 63.62% |
| EXR240517C00135000 | 2024-05-01 3:02PM EDT | 135.00 | 8.50 | 6.30 | 6.80 | 0.00 | - | 3 | 232 | 35.57% |
| EXR240517C00140000 | 2024-05-02 1:25PM EDT | 140.00 | 3.90 | 3.20 | 3.60 | +0.70 | +21.88% | 5 | 75 | 32.74% |
| EXR240517C00145000 | 2024-05-01 3:45PM EDT | 145.00 | 1.65 | 1.35 | 1.65 | 0.00 | - | 6 | 128 | 32.00% |
| EXR240517C00150000 | 2024-05-02 1:11PM EDT | 150.00 | 0.80 | 0.45 | 0.70 | +0.16 | +25.00% | 3 | 162 | 32.59% |
| EXR240517C00155000 | 2024-05-02 1:28PM EDT | 155.00 | 0.35 | 0.15 | 0.30 | +0.07 | +25.00% | 7 | 44 | 34.03% |
| EXR240517C00160000 | 2024-05-02 10:41AM EDT | 160.00 | 0.15 | 0.00 | 0.75 | -0.25 | -62.50% | 1 | 7 | 52.05% |
| EXR240517C00165000 | 2024-03-18 2:50PM EDT | 165.00 | 0.55 | 0.15 | 0.85 | 0.00 | - | 10 | 10 | 54.74% |
| EXR240517C00170000 | 2024-04-29 2:20PM EDT | 170.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 5 | 6 | 69.19% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240517P00105000 | 2024-04-24 1:33PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| EXR240517P00110000 | 2024-04-19 9:46AM EDT | 110.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 71.78% |
| EXR240517P00115000 | 2024-04-30 3:57PM EDT | 115.00 | 0.10 | 0.00 | 0.60 | -0.30 | -75.00% | 1 | 17 | 58.01% |
| EXR240517P00120000 | 2024-05-01 3:08PM EDT | 120.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 72 | 50.59% |
| EXR240517P00125000 | 2024-05-02 1:06PM EDT | 125.00 | 0.30 | 0.25 | 0.65 | -0.15 | -33.33% | 3 | 173 | 45.17% |
| EXR240517P00130000 | 2024-05-02 3:38PM EDT | 130.00 | 0.62 | 0.50 | 0.80 | -0.04 | -6.06% | 4 | 60 | 35.60% |
| EXR240517P00135000 | 2024-05-01 10:13AM EDT | 135.00 | 1.91 | 1.35 | 1.60 | 0.00 | - | 10 | 83 | 31.36% |
| EXR240517P00140000 | 2024-05-02 1:06PM EDT | 140.00 | 3.35 | 3.10 | 3.60 | +0.39 | +13.18% | 2 | 53 | 30.88% |
| EXR240517P00145000 | 2024-04-18 2:36PM EDT | 145.00 | 12.00 | 5.80 | 6.90 | 0.00 | - | 1 | 34 | 32.40% |
| EXR240517P00150000 | 2024-04-17 12:57PM EDT | 150.00 | 14.09 | 9.70 | 11.50 | 0.00 | - | 1 | 19 | 40.55% |
© 2024 Yahoo. All rights reserved.