Public Storage (PSA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240621C00125000 | 2024-04-01 9:30AM EDT | 125.00 | 168.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PSA240621C00150000 | 2023-12-12 10:32AM EDT | 150.00 | 123.21 | 144.20 | 149.00 | 0.00 | - | - | 1 | 262.33% |
| PSA240621C00160000 | 2023-12-07 2:10PM EDT | 160.00 | 112.74 | 138.10 | 142.90 | 0.00 | - | 1 | 0 | 259.84% |
| PSA240621C00190000 | 2023-11-10 11:09AM EDT | 190.00 | 60.10 | 82.50 | 84.40 | 0.00 | - | - | 3 | 89.16% |
| PSA240621C00195000 | 2023-11-02 12:13PM EDT | 195.00 | 60.60 | 71.00 | 74.80 | 0.00 | - | - | 1 | 57.47% |
| PSA240621C00200000 | 2024-04-29 1:21PM EDT | 200.00 | 64.60 | 68.10 | 71.50 | 0.00 | - | 1 | 3 | 53.71% |
| PSA240621C00210000 | 2023-10-23 11:34AM EDT | 210.00 | 50.93 | 49.80 | 51.20 | 0.00 | - | - | 1 | 0.00% |
| PSA240621C00220000 | 2023-12-07 12:11PM EDT | 220.00 | 57.20 | 80.00 | 83.70 | 0.00 | - | 35 | 12 | 160.52% |
| PSA240621C00230000 | 2023-12-29 3:48PM EDT | 230.00 | 79.50 | 60.90 | 64.20 | 0.00 | - | 1 | 37 | 116.35% |
| PSA240621C00240000 | 2024-05-01 2:48PM EDT | 240.00 | 26.00 | 30.10 | 31.80 | 0.00 | - | 2 | 39 | 35.32% |
| PSA240621C00250000 | 2024-05-01 10:06AM EDT | 250.00 | 19.30 | 21.20 | 22.00 | 0.00 | - | 1 | 97 | 27.50% |
| PSA240621C00260000 | 2024-05-07 11:09AM EDT | 260.00 | 17.35 | 13.40 | 14.00 | 0.00 | - | 4 | 47 | 24.27% |
| PSA240621C00270000 | 2024-05-08 12:55PM EDT | 270.00 | 7.73 | 7.30 | 7.80 | -2.57 | -24.95% | 32 | 101 | 22.36% |
| PSA240621C00280000 | 2024-05-08 1:21PM EDT | 280.00 | 3.50 | 3.30 | 3.70 | -1.63 | -31.77% | 4 | 149 | 21.16% |
| PSA240621C00290000 | 2024-05-08 12:01PM EDT | 290.00 | 1.67 | 1.40 | 1.50 | -0.83 | -33.20% | 4 | 157 | 20.53% |
| PSA240621C00300000 | 2024-05-08 1:24PM EDT | 300.00 | 0.55 | 0.45 | 0.60 | -0.46 | -45.54% | 10 | 126 | 20.84% |
| PSA240621C00310000 | 2024-04-29 3:09PM EDT | 310.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 3 | 113 | 26.71% |
| PSA240621C00320000 | 2024-05-07 11:07AM EDT | 320.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 128 | 31.15% |
| PSA240621C00330000 | 2024-05-01 9:42AM EDT | 330.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 56 | 35.33% |
| PSA240621C00340000 | 2024-04-30 9:30AM EDT | 340.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 18 | 49.65% |
| PSA240621C00350000 | 2024-05-01 9:42AM EDT | 350.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 43.04% |
| PSA240621C00360000 | 2024-04-18 11:19AM EDT | 360.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 46.63% |
| PSA240621C00370000 | 2024-01-03 3:22PM EDT | 370.00 | 2.50 | 0.10 | 1.70 | 0.00 | - | - | 1 | 51.76% |
| PSA240621C00390000 | 2024-04-17 9:30AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240621P00120000 | 2024-01-22 4:02PM EDT | 120.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 92.77% |
| PSA240621P00125000 | 2024-02-28 12:37PM EDT | 125.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 86.13% |
| PSA240621P00130000 | 2024-02-14 4:31PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 76.17% |
| PSA240621P00135000 | 2023-10-02 12:46PM EDT | 135.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 129.35% |
| PSA240621P00140000 | 2023-10-05 1:21PM EDT | 140.00 | 1.00 | 0.10 | 2.55 | 0.00 | - | - | 3 | 108.96% |
| PSA240621P00145000 | 2024-03-22 11:04AM EDT | 145.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 22 | 75.49% |
| PSA240621P00150000 | 2024-02-23 11:14AM EDT | 150.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 70.31% |
| PSA240621P00155000 | 2024-04-02 3:51PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 75.59% |
| PSA240621P00160000 | 2024-03-14 1:15PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 71.68% |
| PSA240621P00170000 | 2024-03-20 12:30PM EDT | 170.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 74.12% |
| PSA240621P00175000 | 2024-04-03 11:26AM EDT | 175.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 41 | 72.95% |
| PSA240621P00180000 | 2024-05-07 9:30AM EDT | 180.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 28 | 51.07% |
| PSA240621P00185000 | 2023-11-13 12:19PM EDT | 185.00 | 3.80 | 0.50 | 2.65 | 0.00 | - | 1 | 5 | 70.46% |
| PSA240621P00190000 | 2024-05-07 2:39PM EDT | 190.00 | 0.10 | 0.05 | 1.40 | 0.00 | - | 3 | 17 | 56.47% |
| PSA240621P00195000 | 2024-05-07 2:39PM EDT | 195.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 17 | 34 | 47.56% |
| PSA240621P00200000 | 2024-04-30 12:32PM EDT | 200.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 33 | 49.68% |
| PSA240621P00210000 | 2024-05-07 9:30AM EDT | 210.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 3 | 235 | 42.77% |
| PSA240621P00220000 | 2024-05-07 10:27AM EDT | 220.00 | 0.47 | 0.10 | 0.75 | 0.00 | - | 2 | 51 | 36.06% |
| PSA240621P00230000 | 2024-05-07 10:27AM EDT | 230.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 12.50% |
| PSA240621P00240000 | 2024-05-08 1:01PM EDT | 240.00 | 1.09 | 0.95 | 1.20 | +0.09 | +9.00% | 4 | 160 | 25.98% |
| PSA240621P00250000 | 2024-05-08 1:01PM EDT | 250.00 | 2.29 | 2.15 | 2.40 | +0.39 | +20.53% | 9 | 568 | 24.10% |
| PSA240621P00260000 | 2024-05-08 1:03PM EDT | 260.00 | 4.95 | 4.60 | 5.00 | +1.15 | +30.26% | 3 | 621 | 23.41% |
| PSA240621P00270000 | 2024-05-08 11:26AM EDT | 270.00 | 8.30 | 8.90 | 9.40 | +0.90 | +12.16% | 22 | 251 | 23.16% |
| PSA240621P00280000 | 2024-04-22 11:19AM EDT | 280.00 | 23.90 | 15.20 | 17.10 | 0.00 | - | 3 | 465 | 27.33% |
| PSA240621P00290000 | 2024-05-03 2:09PM EDT | 290.00 | 27.10 | 23.10 | 24.00 | 0.00 | - | 3 | 59 | 25.37% |
| PSA240621P00300000 | 2024-05-07 10:04AM EDT | 300.00 | 29.58 | 32.20 | 33.90 | 0.00 | - | 2 | 38 | 31.38% |
| PSA240621P00310000 | 2024-03-12 3:19PM EDT | 310.00 | 25.97 | 34.50 | 37.50 | 0.00 | - | 10 | 10 | 0.00% |
| PSA240621P00410000 | 2023-10-31 9:32AM EDT | 410.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.