Extra Space Storage Inc. (EXR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240920C00080000 | 2024-04-19 11:51AM EDT | 80.00 | 54.90 | 70.00 | 74.50 | 0.00 | - | 4 | 0 | 0.00% |
| EXR240920C00090000 | 2024-09-13 3:57PM EDT | 90.00 | 87.84 | 85.60 | 90.00 | -0.32 | -0.36% | 7 | 5 | 374.80% |
| EXR240920C00115000 | 2024-02-09 4:15PM EDT | 115.00 | 31.00 | 35.50 | 39.80 | 0.00 | - | - | 3 | 0.00% |
| EXR240920C00120000 | 2024-09-13 1:36PM EDT | 120.00 | 57.00 | 56.50 | 59.80 | +24.10 | +73.25% | 5 | 6 | 154.10% |
| EXR240920C00125000 | 2024-08-23 9:34AM EDT | 125.00 | 49.30 | 50.90 | 54.80 | 0.00 | - | 3 | 3 | 213.82% |
| EXR240920C00130000 | 2024-09-13 10:59AM EDT | 130.00 | 47.80 | 45.90 | 49.30 | +20.65 | +76.06% | 1 | 3 | 179.98% |
| EXR240920C00135000 | 2024-09-13 2:47PM EDT | 135.00 | 43.60 | 41.40 | 44.70 | +2.89 | +7.10% | 522 | 41 | 104.49% |
| EXR240920C00140000 | 2024-09-13 1:36PM EDT | 140.00 | 36.90 | 36.40 | 39.80 | +0.80 | +2.22% | 10 | 16 | 96.88% |
| EXR240920C00145000 | 2024-09-13 2:47PM EDT | 145.00 | 30.30 | 31.60 | 35.00 | -2.88 | -8.68% | 521 | 174 | 96.19% |
| EXR240920C00150000 | 2024-09-13 2:47PM EDT | 150.00 | 24.60 | 26.50 | 29.10 | -3.04 | -11.00% | 520 | 68 | 108.35% |
| EXR240920C00155000 | 2024-09-13 2:47PM EDT | 155.00 | 21.80 | 21.90 | 23.40 | +3.40 | +18.48% | 520 | 121 | 73.54% |
| EXR240920C00160000 | 2024-09-13 2:47PM EDT | 160.00 | 15.70 | 17.10 | 18.30 | -1.16 | -6.88% | 520 | 144 | 56.89% |
| EXR240920C00165000 | 2024-09-13 2:47PM EDT | 165.00 | 11.80 | 11.90 | 14.00 | +1.80 | +18.00% | 1,050 | 277 | 59.18% |
| EXR240920C00170000 | 2024-09-13 3:57PM EDT | 170.00 | 7.85 | 5.80 | 8.40 | +0.75 | +10.56% | 663 | 220 | 32.35% |
| EXR240920C00175000 | 2024-09-11 3:58PM EDT | 175.00 | 2.75 | 2.35 | 3.30 | 0.00 | - | 14 | 178 | 15.48% |
| EXR240920C00180000 | 2024-09-13 11:07AM EDT | 180.00 | 0.85 | 0.20 | 1.05 | +0.25 | +41.67% | 4 | 412 | 20.97% |
| EXR240920C00185000 | 2024-09-13 9:51AM EDT | 185.00 | 0.30 | 0.10 | 0.40 | +0.05 | +20.00% | 1 | 154 | 26.91% |
| EXR240920C00190000 | 2024-09-05 2:33PM EDT | 190.00 | 0.13 | 0.05 | 0.65 | 0.00 | - | 1 | 26 | 44.58% |
| EXR240920C00210000 | 2024-09-11 3:25PM EDT | 210.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 28 | 25 | 59.18% |
| EXR240920C00220000 | 2024-06-18 12:52PM EDT | 220.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | - | 1 | 98.44% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240920P00070000 | 2024-07-31 12:44PM EDT | 70.00 | 0.15 | 0.00 | 2.50 | 0.00 | - | 2 | 12 | 439.94% |
| EXR240920P00080000 | 2024-04-15 3:03PM EDT | 80.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 308.59% |
| EXR240920P00085000 | 2024-05-10 9:30AM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 287.30% |
| EXR240920P00095000 | 2024-02-29 3:40PM EDT | 95.00 | 1.02 | 0.15 | 2.20 | 0.00 | - | 1 | 1 | 306.25% |
| EXR240920P00100000 | 2024-07-23 3:43PM EDT | 100.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| EXR240920P00105000 | 2024-08-16 2:28PM EDT | 105.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 14 | 150.00% |
| EXR240920P00110000 | 2024-08-05 9:39AM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| EXR240920P00115000 | 2024-07-05 2:52PM EDT | 115.00 | 1.11 | 0.00 | 0.95 | 0.00 | - | 1 | 8 | 187.89% |
| EXR240920P00120000 | 2024-08-26 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 97 | 124.22% |
| EXR240920P00125000 | 2024-09-13 10:54AM EDT | 125.00 | 0.03 | 0.00 | 0.75 | -0.32 | -91.43% | 1 | 34 | 150.10% |
| EXR240920P00130000 | 2024-08-27 3:42PM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 135.74% |
| EXR240920P00135000 | 2024-08-19 10:17AM EDT | 135.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 121.88% |
| EXR240920P00140000 | 2024-09-13 3:22PM EDT | 140.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 18 | 60 | 83.59% |
| EXR240920P00145000 | 2024-09-13 3:22PM EDT | 145.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 1 | 71 | 72.66% |
| EXR240920P00150000 | 2024-09-13 10:55AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 1 | 186 | 81.84% |
| EXR240920P00155000 | 2024-09-12 3:09PM EDT | 155.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 36 | 55 | 69.92% |
| EXR240920P00160000 | 2024-09-11 12:19PM EDT | 160.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 5 | 103 | 56.89% |
| EXR240920P00165000 | 2024-09-13 2:31PM EDT | 165.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 11 | 106 | 42.29% |
| EXR240920P00170000 | 2024-09-13 11:48AM EDT | 170.00 | 0.73 | 0.50 | 0.75 | -1.52 | -67.56% | 5 | 60 | 37.11% |
| EXR240920P00175000 | 2024-09-12 1:46PM EDT | 175.00 | 2.50 | 1.50 | 1.90 | 0.00 | - | 1 | 52 | 34.79% |
| EXR240920P00180000 | 2024-08-26 9:43AM EDT | 180.00 | 4.50 | 4.20 | 4.70 | -1.21 | -21.19% | 1 | 4 | 38.82% |
| EXR240920P00230000 | 2024-08-29 2:38PM EDT | 230.00 | 55.40 | 51.60 | 55.40 | 0.00 | - | - | 1 | 144.24% |
© 2024 Yahoo. All rights reserved.