Public Storage (PSA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240920C00200000 | 2024-04-23 3:00PM EDT | 200.00 | 65.53 | 70.40 | 74.30 | 0.00 | - | - | 1 | 41.16% |
| PSA240920C00210000 | 2024-04-03 2:29PM EDT | 210.00 | 74.10 | 56.10 | 60.00 | 0.00 | - | 2 | 2 | 0.00% |
| PSA240920C00220000 | 2024-04-18 12:36PM EDT | 220.00 | 46.20 | 52.50 | 54.30 | 0.00 | - | - | 2 | 31.17% |
| PSA240920C00230000 | 2024-02-21 10:40AM EDT | 230.00 | 67.70 | 53.50 | 57.00 | 0.00 | - | - | 2 | 50.09% |
| PSA240920C00240000 | 2024-05-02 3:26PM EDT | 240.00 | 32.00 | 35.90 | 38.30 | 0.00 | - | 1 | 33 | 30.27% |
| PSA240920C00250000 | 2024-05-07 10:31AM EDT | 250.00 | 31.10 | 28.30 | 29.70 | 0.00 | - | 10 | 11 | 27.02% |
| PSA240920C00260000 | 2024-05-01 9:32AM EDT | 260.00 | 16.00 | 21.60 | 22.30 | 0.00 | - | 1 | 7 | 24.99% |
| PSA240920C00270000 | 2024-05-07 11:09AM EDT | 270.00 | 17.95 | 16.00 | 16.70 | 0.00 | - | 4 | 12 | 24.52% |
| PSA240920C00280000 | 2024-05-07 12:08PM EDT | 280.00 | 12.84 | 11.10 | 11.70 | 0.00 | - | 5 | 307 | 23.49% |
| PSA240920C00290000 | 2024-05-06 2:53PM EDT | 290.00 | 6.80 | 7.50 | 7.90 | 0.00 | - | 1 | 255 | 22.79% |
| PSA240920C00300000 | 2024-05-07 12:43PM EDT | 300.00 | 5.80 | 4.70 | 5.20 | 0.00 | - | 6 | 57 | 22.42% |
| PSA240920C00310000 | 2024-05-07 12:02PM EDT | 310.00 | 3.80 | 3.00 | 3.40 | 0.00 | - | 8 | 46 | 22.35% |
| PSA240920C00320000 | 2024-05-03 11:52AM EDT | 320.00 | 1.94 | 1.75 | 2.10 | 0.00 | - | 1 | 67 | 22.11% |
| PSA240920C00330000 | 2024-05-01 2:41PM EDT | 330.00 | 1.00 | 1.10 | 1.30 | 0.00 | - | 3 | 31 | 22.10% |
| PSA240920C00340000 | 2024-04-09 1:45PM EDT | 340.00 | 4.00 | 0.60 | 0.80 | 0.00 | - | 1 | 10 | 22.17% |
| PSA240920C00350000 | 2024-04-11 1:38PM EDT | 350.00 | 1.65 | 0.10 | 0.85 | 0.00 | - | 5 | 9 | 24.65% |
| PSA240920C00360000 | 2024-04-09 1:11PM EDT | 360.00 | 2.00 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 26.12% |
| PSA240920C00380000 | 2024-01-18 10:30AM EDT | 380.00 | 2.30 | 0.80 | 1.80 | 0.00 | - | 2 | 2 | 35.61% |
| PSA240920C00420000 | 2024-02-16 11:59AM EDT | 420.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 38.43% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240920P00150000 | 2024-02-02 3:11PM EDT | 150.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 5 | 5 | 56.64% |
| PSA240920P00160000 | 2024-02-12 11:14AM EDT | 160.00 | 1.38 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 46.80% |
| PSA240920P00170000 | 2024-02-01 11:39AM EDT | 170.00 | 0.90 | 0.00 | 2.80 | 0.00 | - | - | 1 | 55.64% |
| PSA240920P00180000 | 2024-03-15 9:30AM EDT | 180.00 | 0.70 | 0.80 | 1.15 | 0.00 | - | - | 1 | 40.85% |
| PSA240920P00185000 | 2024-03-15 9:30AM EDT | 185.00 | 1.10 | 0.95 | 1.35 | 0.00 | - | - | 1 | 39.87% |
| PSA240920P00195000 | 2024-01-22 11:52AM EDT | 195.00 | 1.42 | 1.45 | 1.80 | 0.00 | - | - | 1 | 37.71% |
| PSA240920P00200000 | 2024-04-26 1:41PM EDT | 200.00 | 2.05 | 0.60 | 1.35 | 0.00 | - | 5 | 9 | 33.07% |
| PSA240920P00210000 | 2024-05-07 9:30AM EDT | 210.00 | 1.65 | 1.25 | 1.60 | 0.00 | - | 1 | 44 | 29.93% |
| PSA240920P00220000 | 2024-05-07 3:24PM EDT | 220.00 | 2.05 | 1.95 | 2.30 | 0.00 | - | 5 | 327 | 28.24% |
| PSA240920P00230000 | 2024-05-02 12:16PM EDT | 230.00 | 4.90 | 3.00 | 3.50 | 0.00 | - | 1 | 18 | 27.17% |
| PSA240920P00240000 | 2024-05-07 3:04PM EDT | 240.00 | 4.65 | 4.70 | 5.10 | 0.00 | - | 2 | 49 | 25.92% |
| PSA240920P00250000 | 2024-05-07 3:04PM EDT | 250.00 | 6.90 | 7.00 | 7.50 | 0.00 | - | 5 | 29 | 25.05% |
| PSA240920P00260000 | 2024-05-03 11:07AM EDT | 260.00 | 13.05 | 10.40 | 10.90 | 0.00 | - | 1 | 26 | 24.52% |
| PSA240920P00270000 | 2024-05-07 12:15PM EDT | 270.00 | 15.30 | 14.50 | 15.10 | +1.39 | +9.99% | 2 | 234 | 23.77% |
| PSA240920P00280000 | 2024-05-01 9:35AM EDT | 280.00 | 27.40 | 19.90 | 20.80 | 0.00 | - | 5 | 26 | 23.81% |
| PSA240920P00290000 | 2024-05-01 12:47PM EDT | 290.00 | 35.30 | 26.00 | 27.10 | 0.00 | - | 2 | 250 | 23.31% |
| PSA240920P00300000 | 2024-05-07 10:04AM EDT | 300.00 | 32.61 | 33.50 | 34.50 | 0.00 | - | 2 | 12 | 23.19% |
| PSA240920P00370000 | 2024-01-31 4:19PM EDT | 370.00 | 89.40 | 87.30 | 91.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.