Extra Space Storage Inc. (EXR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR250117C00100000 | 2024-03-19 9:30AM EDT | 100.00 | 41.30 | 35.60 | 39.90 | 0.00 | - | 2 | 2 | 0.00% |
| EXR250117C00125000 | 2024-05-23 1:36PM EDT | 125.00 | 24.40 | 35.60 | 40.30 | 0.00 | - | - | 2 | 51.81% |
| EXR250117C00130000 | 2024-04-02 3:50PM EDT | 130.00 | 24.05 | 18.60 | 20.80 | 0.00 | - | 1 | 2 | 0.00% |
| EXR250117C00135000 | 2024-06-26 12:31PM EDT | 135.00 | 29.02 | 24.30 | 28.80 | 0.00 | - | 3 | 10 | 37.87% |
| EXR250117C00140000 | 2024-05-31 1:16PM EDT | 140.00 | 15.00 | 21.70 | 23.60 | 0.00 | - | 1 | 10 | 32.63% |
| EXR250117C00145000 | 2024-06-10 2:27PM EDT | 145.00 | 15.00 | 18.10 | 20.10 | 0.00 | - | 1 | 7 | 31.40% |
| EXR250117C00150000 | 2024-06-21 11:32AM EDT | 150.00 | 18.33 | 14.80 | 17.00 | 0.00 | - | 7 | 20 | 30.57% |
| EXR250117C00155000 | 2024-06-10 3:40PM EDT | 155.00 | 9.90 | 12.00 | 14.40 | 0.00 | - | 1 | 28 | 30.25% |
| EXR250117C00160000 | 2024-06-26 9:44AM EDT | 160.00 | 13.40 | 9.90 | 12.00 | 0.00 | - | 2 | 30 | 29.77% |
| EXR250117C00165000 | 2024-05-17 3:33PM EDT | 165.00 | 8.02 | 8.70 | 10.70 | 0.00 | - | 1 | 8 | 31.09% |
| EXR250117C00170000 | 2024-06-18 2:16PM EDT | 170.00 | 9.80 | 5.60 | 8.20 | 0.00 | - | 1 | 7 | 29.24% |
| EXR250117C00175000 | 2024-06-20 1:43PM EDT | 175.00 | 5.70 | 4.10 | 6.60 | 0.00 | - | 1 | 319 | 28.80% |
| EXR250117C00180000 | 2024-06-24 11:13AM EDT | 180.00 | 5.55 | 2.15 | 5.50 | 0.00 | - | 2 | 23 | 29.03% |
| EXR250117C00195000 | 2024-05-13 1:16PM EDT | 195.00 | 1.95 | 0.95 | 4.90 | 0.00 | - | 4 | 6 | 34.89% |
| EXR250117C00220000 | 2024-04-15 9:30AM EDT | 220.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR250117P00085000 | 2024-04-10 3:09PM EDT | 85.00 | 1.21 | 0.05 | 2.70 | 0.00 | - | - | 1 | 54.18% |
| EXR250117P00095000 | 2024-04-16 9:54AM EDT | 95.00 | 2.75 | 0.05 | 1.40 | 0.00 | - | 15 | 17 | 45.91% |
| EXR250117P00100000 | 2024-04-29 1:50PM EDT | 100.00 | 2.80 | 0.65 | 2.30 | 0.00 | - | 1 | 6 | 47.80% |
| EXR250117P00105000 | 2024-06-12 9:30AM EDT | 105.00 | 1.45 | 0.05 | 2.40 | 0.00 | - | 2 | 2 | 44.19% |
| EXR250117P00110000 | 2024-06-11 12:03PM EDT | 110.00 | 1.58 | 0.05 | 2.55 | 0.00 | - | 1 | 4 | 40.90% |
| EXR250117P00115000 | 2024-05-24 9:30AM EDT | 115.00 | 3.30 | 0.45 | 4.80 | 0.00 | - | 1 | 4 | 46.14% |
| EXR250117P00120000 | 2024-06-12 2:17PM EDT | 120.00 | 2.50 | 0.70 | 3.40 | 0.00 | - | 2 | 6 | 36.57% |
| EXR250117P00125000 | 2024-06-18 3:41PM EDT | 125.00 | 2.58 | 2.20 | 4.70 | 0.00 | - | 1 | 4 | 37.07% |
| EXR250117P00130000 | 2024-06-26 9:30AM EDT | 130.00 | 3.80 | 2.85 | 4.20 | 0.00 | - | 1 | 7 | 31.27% |
| EXR250117P00135000 | 2024-06-18 12:58PM EDT | 135.00 | 4.87 | 3.70 | 5.20 | 0.00 | - | 2 | 16 | 30.10% |
| EXR250117P00140000 | 2024-06-25 2:31PM EDT | 140.00 | 5.63 | 4.50 | 6.30 | 0.00 | - | 1 | 39 | 28.68% |
| EXR250117P00145000 | 2024-06-21 11:33AM EDT | 145.00 | 7.00 | 5.80 | 8.00 | 0.00 | - | 6 | 9 | 28.21% |
| EXR250117P00150000 | 2024-06-07 11:04AM EDT | 150.00 | 14.00 | 7.50 | 9.60 | 0.00 | - | 1 | 0 | 26.87% |
| EXR250117P00155000 | 2024-04-10 11:00AM EDT | 155.00 | 20.64 | 17.10 | 19.10 | 0.00 | - | - | 1 | 42.09% |
| EXR250117P00160000 | 2024-06-25 11:01AM EDT | 160.00 | 13.00 | 12.00 | 14.60 | 0.00 | - | 22 | 22 | 26.23% |
| EXR250117P00165000 | 2024-06-17 3:37PM EDT | 165.00 | 17.66 | 14.90 | 18.50 | 0.00 | - | 1 | 1 | 27.94% |
| EXR250117P00170000 | 2024-05-16 11:20AM EDT | 170.00 | 23.59 | 17.80 | 21.50 | 0.00 | - | - | 1 | 27.10% |
| EXR250117P00180000 | 2024-04-10 10:58AM EDT | 180.00 | 38.39 | 34.50 | 38.00 | 0.00 | - | - | 0 | 48.06% |
| EXR250117P00200000 | 2024-04-11 10:06AM EDT | 200.00 | 58.70 | 51.70 | 56.50 | 0.00 | - | - | 2 | 55.59% |
| EXR250117P00220000 | 2024-04-11 10:04AM EDT | 220.00 | 78.35 | 71.50 | 76.00 | 0.00 | - | - | 0 | 57.68% |
© 2024 Yahoo. All rights reserved.