Extra Space Storage Inc. (EXR)
NYSE - Nasdaq Real Time 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 | 20.70 | 24.00 | 0.00 | - | 1 | 1 | 58.55% |
| EXR240517C00125000 | 2024-04-16 1:54PM EDT | 125.00 | 13.00 | 15.70 | 19.00 | 0.00 | - | - | 3 | 75.39% |
| EXR240517C00130000 | 2024-04-23 9:54AM EDT | 130.00 | 7.40 | 10.60 | 13.60 | 0.00 | - | 12 | 14 | 55.10% |
| EXR240517C00135000 | 2024-05-03 10:22AM EDT | 135.00 | 8.50 | 7.50 | 9.40 | 0.00 | - | 1 | 232 | 48.73% |
| EXR240517C00140000 | 2024-05-03 10:54AM EDT | 140.00 | 4.29 | 4.00 | 5.40 | +0.39 | +10.00% | 1 | 74 | 39.99% |
| EXR240517C00145000 | 2024-05-03 10:54AM EDT | 145.00 | 1.89 | 0.90 | 2.00 | +0.24 | +14.55% | 4 | 128 | 29.76% |
| EXR240517C00150000 | 2024-05-03 9:42AM EDT | 150.00 | 1.00 | 0.00 | 0.75 | +0.20 | +25.00% | 1 | 165 | 29.49% |
| EXR240517C00155000 | 2024-05-03 11:54AM EDT | 155.00 | 0.25 | 0.00 | 0.30 | -0.10 | -28.57% | 1 | 49 | 31.25% |
| EXR240517C00160000 | 2024-05-02 10:41AM EDT | 160.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 1 | 6 | 50.78% |
| EXR240517C00165000 | 2024-03-18 2:50PM EDT | 165.00 | 0.55 | 0.15 | 0.85 | 0.00 | - | 10 | 10 | 52.64% |
| EXR240517C00170000 | 2024-04-29 2:20PM EDT | 170.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 5 | 6 | 67.38% |
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 | 1.65 | 0.00 | - | 1 | 2 | 105.86% |
| EXR240517P00110000 | 2024-04-19 9:46AM EDT | 110.00 | 0.36 | 0.00 | 1.65 | 0.00 | - | 1 | 13 | 92.68% |
| EXR240517P00115000 | 2024-05-02 9:30AM EDT | 115.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 17 | 73.78% |
| EXR240517P00120000 | 2024-05-01 3:08PM EDT | 120.00 | 0.30 | 0.00 | 1.85 | 0.00 | - | 10 | 72 | 69.29% |
| EXR240517P00125000 | 2024-05-03 10:30AM EDT | 125.00 | 0.20 | 0.10 | 0.35 | -0.10 | -33.33% | 5 | 173 | 43.70% |
| EXR240517P00130000 | 2024-05-03 12:04PM EDT | 130.00 | 0.30 | 0.20 | 1.30 | -0.32 | -51.61% | 6 | 58 | 49.24% |
| EXR240517P00135000 | 2024-05-03 10:30AM EDT | 135.00 | 0.80 | 0.10 | 2.40 | -1.11 | -58.12% | 3 | 83 | 47.34% |
| EXR240517P00140000 | 2024-05-03 2:14PM EDT | 140.00 | 2.18 | 2.00 | 2.45 | -1.17 | -34.93% | 23 | 53 | 29.98% |
| EXR240517P00145000 | 2024-04-18 2:36PM EDT | 145.00 | 12.00 | 3.10 | 6.10 | 0.00 | - | 1 | 34 | 38.89% |
| EXR240517P00150000 | 2024-04-17 12:57PM EDT | 150.00 | 14.09 | 7.50 | 9.00 | 0.00 | - | 1 | 19 | 31.13% |
© 2024 Yahoo. All rights reserved.