Extra Space Storage Inc. (EXR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240719C00135000 | 2024-06-14 2:59PM EDT | 135.00 | 21.45 | 19.10 | 23.40 | 0.00 | - | 1 | 1 | 66.82% |
| EXR240719C00140000 | 2024-06-24 12:57PM EDT | 140.00 | 20.35 | 14.10 | 18.90 | 0.00 | - | 1 | 1 | 60.23% |
| EXR240719C00145000 | 2024-06-12 12:58PM EDT | 145.00 | 12.00 | 9.80 | 12.90 | 0.00 | - | 2 | 3 | 40.41% |
| EXR240719C00150000 | 2024-06-18 11:29AM EDT | 150.00 | 9.60 | 7.00 | 8.00 | 0.00 | - | 1 | 20 | 29.85% |
| EXR240719C00155000 | 2024-06-27 9:42AM EDT | 155.00 | 5.55 | 3.90 | 4.50 | -0.05 | -0.89% | 10 | 198 | 26.48% |
| EXR240719C00160000 | 2024-06-27 3:16PM EDT | 160.00 | 1.84 | 1.70 | 2.15 | -2.20 | -54.46% | 1 | 251 | 24.78% |
| EXR240719C00165000 | 2024-06-26 12:00PM EDT | 165.00 | 1.15 | 0.55 | 0.95 | -0.05 | -4.17% | 2 | 45 | 24.78% |
| EXR240719C00170000 | 2024-06-24 10:52AM EDT | 170.00 | 0.90 | 0.20 | 0.40 | 0.00 | - | 1 | 7 | 25.37% |
| EXR240719C00175000 | 2024-06-27 10:23AM EDT | 175.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 25 | 36.08% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240719P00095000 | 2024-06-17 3:45PM EDT | 95.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | - | 1 | 107.32% |
| EXR240719P00120000 | 2024-06-25 11:45AM EDT | 120.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 21 | 63.77% |
| EXR240719P00125000 | 2024-06-11 10:49AM EDT | 125.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | - | 4 | 56.10% |
| EXR240719P00130000 | 2024-06-26 10:36AM EDT | 130.00 | 0.18 | 0.10 | 0.40 | 0.00 | - | 3 | 16 | 45.65% |
| EXR240719P00135000 | 2024-06-26 11:56AM EDT | 135.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 44.19% |
| EXR240719P00140000 | 2024-06-26 11:52AM EDT | 140.00 | 0.47 | 0.25 | 0.55 | 0.00 | - | 3 | 45 | 32.64% |
| EXR240719P00145000 | 2024-06-25 2:08PM EDT | 145.00 | 0.70 | 0.50 | 0.90 | 0.00 | - | 3 | 24 | 28.53% |
| EXR240719P00150000 | 2024-06-27 2:00PM EDT | 150.00 | 1.70 | 1.30 | 1.70 | +0.20 | +13.33% | 30 | 129 | 25.61% |
| EXR240719P00155000 | 2024-06-25 9:52AM EDT | 155.00 | 2.00 | 2.75 | 3.30 | 0.00 | - | 2 | 25 | 23.51% |
© 2024 Yahoo. All rights reserved.