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 | 2024-02-02 12:26PM EDT | 90.00 | 53.59 | 51.00 | 55.70 | 0.00 | - | 2 | 6 | 0.00% |
| EXR240920C00115000 | 2024-02-09 4:15PM EDT | 115.00 | 31.00 | 35.50 | 39.80 | 0.00 | - | - | 3 | 0.00% |
| EXR240920C00120000 | 2024-03-13 10:06AM EDT | 120.00 | 32.90 | 26.40 | 28.20 | 0.00 | - | 4 | 6 | 0.00% |
| EXR240920C00125000 | 2024-02-26 1:22PM EDT | 125.00 | 20.80 | 24.50 | 27.30 | 0.00 | - | 3 | 3 | 0.00% |
| EXR240920C00130000 | 2024-06-13 10:17AM EDT | 130.00 | 27.15 | 26.00 | 30.00 | 0.00 | - | 1 | 3 | 48.56% |
| EXR240920C00135000 | 2024-06-12 2:22PM EDT | 135.00 | 23.25 | 21.50 | 25.70 | 0.00 | - | 36 | 51 | 45.39% |
| EXR240920C00140000 | 2024-06-13 3:37PM EDT | 140.00 | 21.50 | 17.50 | 21.40 | 0.00 | - | 2 | 17 | 41.70% |
| EXR240920C00145000 | 2024-06-20 12:08PM EDT | 145.00 | 18.20 | 14.40 | 16.70 | 0.00 | - | 4 | 177 | 35.99% |
| EXR240920C00150000 | 2024-06-13 3:01PM EDT | 150.00 | 13.87 | 11.10 | 12.50 | 0.00 | - | 2 | 71 | 31.62% |
| EXR240920C00155000 | 2024-06-20 9:34AM EDT | 155.00 | 11.50 | 8.40 | 9.40 | 0.00 | - | 5 | 113 | 30.02% |
| EXR240920C00160000 | 2024-06-26 10:57AM EDT | 160.00 | 7.00 | 6.00 | 6.90 | 0.00 | - | 2 | 76 | 29.03% |
| EXR240920C00165000 | 2024-06-20 12:34PM EDT | 165.00 | 6.13 | 4.10 | 5.00 | 0.00 | - | 4 | 336 | 28.60% |
| EXR240920C00170000 | 2024-06-20 9:40AM EDT | 170.00 | 3.81 | 2.35 | 3.70 | 0.00 | - | 5 | 23 | 28.92% |
| EXR240920C00175000 | 2024-06-24 3:02PM EDT | 175.00 | 3.20 | 1.40 | 2.65 | 0.00 | - | 7 | 16 | 28.98% |
| EXR240920C00180000 | 2024-06-24 2:17PM EDT | 180.00 | 2.12 | 0.95 | 1.95 | 0.00 | - | 11 | 21 | 29.48% |
| EXR240920C00185000 | 2024-06-24 11:09AM EDT | 185.00 | 1.50 | 0.50 | 2.05 | 0.00 | - | 4 | 11 | 33.50% |
| EXR240920C00190000 | 2024-06-24 11:01AM EDT | 190.00 | 1.05 | 0.15 | 1.80 | 0.00 | - | 4 | 19 | 35.36% |
| EXR240920C00210000 | 2024-03-11 1:41PM EDT | 210.00 | 0.40 | 0.05 | 1.90 | 0.00 | - | 1 | 0 | 47.47% |
| EXR240920C00220000 | 2024-06-18 12:52PM EDT | 220.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | - | 1 | 45.22% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240920P00070000 | 2024-06-17 3:53PM EDT | 70.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 69.14% |
| EXR240920P00080000 | 2024-04-15 3:03PM EDT | 80.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 70.70% |
| EXR240920P00085000 | 2024-05-10 9:30AM EDT | 85.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 64.94% |
| EXR240920P00095000 | 2024-02-29 3:40PM EDT | 95.00 | 1.02 | 0.15 | 2.20 | 0.00 | - | 1 | 1 | 68.04% |
| EXR240920P00100000 | 2024-04-03 2:47PM EDT | 100.00 | 0.92 | 0.00 | 2.70 | 0.00 | - | 1 | 5 | 64.23% |
| EXR240920P00105000 | 2024-05-17 2:10PM EDT | 105.00 | 0.56 | 0.05 | 2.75 | 0.00 | - | 5 | 16 | 58.96% |
| EXR240920P00110000 | 2024-05-16 11:19AM EDT | 110.00 | 0.63 | 0.05 | 2.95 | 0.00 | - | 1 | 4 | 54.32% |
| EXR240920P00115000 | 2024-06-18 3:53PM EDT | 115.00 | 1.05 | 0.05 | 1.50 | 0.00 | - | 1 | 9 | 48.83% |
| EXR240920P00120000 | 2024-06-21 10:39AM EDT | 120.00 | 0.70 | 0.35 | 0.95 | 0.00 | - | 2 | 26 | 38.55% |
| EXR240920P00125000 | 2024-06-25 12:49PM EDT | 125.00 | 1.35 | 0.60 | 2.05 | 0.00 | - | 2 | 34 | 42.14% |
| EXR240920P00130000 | 2024-06-20 2:12PM EDT | 130.00 | 1.78 | 0.90 | 2.50 | 0.00 | - | 2 | 27 | 39.34% |
| EXR240920P00135000 | 2024-06-14 3:52PM EDT | 135.00 | 1.93 | 1.55 | 2.80 | 0.00 | - | 2 | 17 | 35.28% |
| EXR240920P00140000 | 2024-05-16 11:19AM EDT | 140.00 | 4.63 | 1.95 | 3.90 | 0.00 | - | 1 | 7 | 34.41% |
| EXR240920P00145000 | 2024-06-25 11:32AM EDT | 145.00 | 3.50 | 2.80 | 4.30 | 0.00 | - | 2 | 77 | 29.67% |
| EXR240920P00150000 | 2024-05-30 2:54PM EDT | 150.00 | 14.00 | 4.10 | 5.80 | 0.00 | - | 13 | 13 | 28.27% |
| EXR240920P00155000 | 2024-06-26 9:32AM EDT | 155.00 | 7.00 | 6.80 | 7.70 | 0.00 | - | 4 | 7 | 26.83% |
| EXR240920P00160000 | 2024-06-27 11:09AM EDT | 160.00 | 8.96 | 9.40 | 10.30 | -0.94 | -9.49% | 1 | 2 | 26.16% |
| EXR240920P00165000 | 2024-03-27 3:29PM EDT | 165.00 | 22.50 | 31.60 | 35.00 | 0.00 | - | 1 | 1 | 92.35% |
| EXR240920P00170000 | 2024-02-13 10:53AM EDT | 170.00 | 35.70 | 27.60 | 31.20 | 0.00 | - | - | 1 | 68.61% |
© 2024 Yahoo. All rights reserved.