Public Storage (PSA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA241220C00135000 | 2024-05-01 9:35AM EDT | 135.00 | 126.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSA241220C00160000 | 2024-02-20 11:10AM EDT | 160.00 | 122.99 | 121.50 | 126.40 | 0.00 | - | - | 0 | 71.97% |
| PSA241220C00200000 | 2024-04-02 1:25PM EDT | 200.00 | 86.85 | 65.80 | 70.00 | 0.00 | - | 1 | 100 | 0.00% |
| PSA241220C00220000 | 2024-03-15 11:55AM EDT | 220.00 | 65.10 | 58.70 | 61.10 | 0.00 | - | 1 | 5 | 34.25% |
| PSA241220C00230000 | 2024-05-01 9:31AM EDT | 230.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSA241220C00240000 | 2024-05-06 12:03PM EDT | 240.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSA241220C00250000 | 2024-04-17 1:40PM EDT | 250.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSA241220C00260000 | 2024-04-18 10:17AM EDT | 260.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSA241220C00270000 | 2024-05-03 10:40AM EDT | 270.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSA241220C00280000 | 2024-05-06 3:14PM EDT | 280.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PSA241220C00290000 | 2024-04-29 3:26PM EDT | 290.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSA241220C00300000 | 2024-05-06 3:17PM EDT | 300.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSA241220C00310000 | 2024-05-07 10:12AM EDT | 310.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSA241220C00320000 | 2024-04-04 10:57AM EDT | 320.00 | 11.50 | 3.90 | 4.90 | 0.00 | - | 1 | 7 | 21.78% |
| PSA241220C00330000 | 2024-05-03 11:11AM EDT | 330.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSA241220C00340000 | 2024-03-18 9:30AM EDT | 340.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| PSA241220C00350000 | 2024-03-27 10:21AM EDT | 350.00 | 4.24 | 1.25 | 1.50 | 0.00 | - | 1 | 9 | 20.96% |
| PSA241220C00360000 | 2024-03-12 3:01PM EDT | 360.00 | 4.90 | 1.65 | 3.10 | 0.00 | - | 1 | 2 | 27.10% |
| PSA241220C00370000 | 2024-03-15 11:29AM EDT | 370.00 | 2.50 | 1.70 | 2.10 | 0.00 | - | 1 | 2 | 26.31% |
| PSA241220C00390000 | 2024-03-13 9:37AM EDT | 390.00 | 2.10 | 0.75 | 1.50 | 0.00 | - | - | 1 | 27.55% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA241220P00140000 | 2024-04-15 12:37PM EDT | 140.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PSA241220P00145000 | 2024-05-01 10:06AM EDT | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PSA241220P00150000 | 2024-03-25 3:52PM EDT | 150.00 | 0.75 | 0.65 | 1.40 | 0.00 | - | 2 | 3 | 45.45% |
| PSA241220P00155000 | 2024-03-07 2:41PM EDT | 155.00 | 0.85 | 0.50 | 1.25 | 0.00 | - | - | 1 | 42.33% |
| PSA241220P00160000 | 2024-02-22 4:37PM EDT | 160.00 | 1.15 | 0.20 | 1.45 | 0.00 | - | 3 | 4 | 41.50% |
| PSA241220P00165000 | 2024-03-19 9:30AM EDT | 165.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PSA241220P00170000 | 2024-05-06 2:34PM EDT | 170.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSA241220P00180000 | 2024-04-19 12:21PM EDT | 180.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSA241220P00185000 | 2024-02-22 2:23PM EDT | 185.00 | 2.15 | 0.05 | 2.15 | 0.00 | - | 3 | 3 | 34.82% |
| PSA241220P00190000 | 2024-05-01 9:45AM EDT | 190.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSA241220P00195000 | 2024-05-06 11:36AM EDT | 195.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSA241220P00200000 | 2024-05-06 11:36AM EDT | 200.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSA241220P00210000 | 2024-04-19 10:20AM EDT | 210.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PSA241220P00220000 | 2024-05-01 3:14PM EDT | 220.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSA241220P00230000 | 2024-05-07 10:14AM EDT | 230.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSA241220P00240000 | 2024-04-25 2:23PM EDT | 240.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| PSA241220P00250000 | 2024-04-29 12:01PM EDT | 250.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PSA241220P00260000 | 2024-05-07 9:36AM EDT | 260.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSA241220P00270000 | 2024-03-15 1:33PM EDT | 270.00 | 19.90 | 20.20 | 24.10 | 0.00 | - | 1 | 2 | 30.12% |
| PSA241220P00280000 | 2024-05-07 12:15PM EDT | 280.00 | 23.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSA241220P00290000 | 2024-03-12 10:39AM EDT | 290.00 | 22.40 | 31.00 | 32.10 | 0.00 | - | 1 | 50 | 25.71% |
| PSA241220P00300000 | 2024-02-15 3:40PM EDT | 300.00 | 31.99 | 33.60 | 37.30 | 0.00 | - | 1 | 1 | 23.65% |
| PSA241220P00310000 | 2024-05-01 9:35AM EDT | 310.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSA241220P00360000 | 2024-03-01 11:41AM EDT | 360.00 | 79.05 | 68.50 | 73.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.