Public Storage (PSA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240517C00190000 | 2024-05-01 9:35AM EDT | 190.00 | 71.80 | 83.00 | 86.30 | 0.00 | - | - | 6 | 143.41% |
| PSA240517C00195000 | 2024-05-01 9:35AM EDT | 195.00 | 66.20 | 78.20 | 81.00 | 0.00 | - | - | 2 | 126.47% |
| PSA240517C00250000 | 2024-04-23 10:25AM EDT | 250.00 | 16.90 | 23.30 | 25.70 | 0.00 | - | 1 | 5 | 40.38% |
| PSA240517C00260000 | 2024-05-07 3:53PM EDT | 260.00 | 13.90 | 14.10 | 16.10 | 0.00 | - | 2 | 105 | 32.06% |
| PSA240517C00270000 | 2024-05-09 2:11PM EDT | 270.00 | 6.00 | 6.30 | 6.90 | +2.10 | +53.85% | 4 | 785 | 21.74% |
| PSA240517C00280000 | 2024-05-09 2:37PM EDT | 280.00 | 1.25 | 1.25 | 1.50 | +0.42 | +50.60% | 2 | 326 | 19.32% |
| PSA240517C00290000 | 2024-05-07 3:42PM EDT | 290.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 5 | 171 | 26.03% |
| PSA240517C00300000 | 2024-05-08 10:52AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 276 | 24.61% |
| PSA240517C00310000 | 2024-05-07 11:48AM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 44 | 51.69% |
| PSA240517C00320000 | 2024-05-01 10:07AM EDT | 320.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 53.86% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240517P00200000 | 2024-05-09 12:36PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 4 | 74.22% |
| PSA240517P00210000 | 2024-04-22 10:34AM EDT | 210.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 63.67% |
| PSA240517P00220000 | 2024-04-29 1:01PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 53.52% |
| PSA240517P00230000 | 2024-05-03 1:47PM EDT | 230.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 45 | 64.06% |
| PSA240517P00240000 | 2024-05-09 3:00PM EDT | 240.00 | 0.06 | 0.00 | 0.05 | +0.01 | +25.00% | 3 | 79 | 37.31% |
| PSA240517P00250000 | 2024-05-09 1:21PM EDT | 250.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 4 | 626 | 32.32% |
| PSA240517P00260000 | 2024-05-09 2:21PM EDT | 260.00 | 0.30 | 0.15 | 1.05 | -0.54 | -64.29% | 44 | 515 | 34.03% |
| PSA240517P00270000 | 2024-05-09 1:10PM EDT | 270.00 | 1.85 | 1.30 | 1.50 | -2.41 | -56.57% | 3 | 188 | 20.57% |
| PSA240517P00280000 | 2024-05-09 2:21PM EDT | 280.00 | 6.70 | 6.00 | 6.40 | -4.30 | -39.09% | 3 | 56 | 20.19% |
| PSA240517P00290000 | 2024-04-16 10:37AM EDT | 290.00 | 28.50 | 14.10 | 17.50 | 0.00 | - | 6 | 1 | 45.50% |
| PSA240517P00300000 | 2024-04-15 12:49PM EDT | 300.00 | 32.10 | 24.20 | 27.20 | 0.00 | - | 1 | 0 | 58.17% |
© 2024 Yahoo. All rights reserved.