Public Storage (PSA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA250117C00200000 | 2024-04-23 3:03PM EDT | 200.00 | 67.79 | 70.10 | 74.40 | 0.00 | - | - | 1 | 34.77% |
| PSA250117C00210000 | 2024-04-03 2:29PM EDT | 210.00 | 75.90 | 59.20 | 63.30 | 0.00 | - | 2 | 6 | 28.32% |
| PSA250117C00220000 | 2024-05-06 10:31AM EDT | 220.00 | 55.89 | 54.10 | 57.50 | 0.00 | - | 1 | 1 | 32.01% |
| PSA250117C00230000 | 2024-05-07 10:31AM EDT | 230.00 | 51.11 | 45.70 | 48.90 | 0.00 | - | 10 | 11 | 29.72% |
| PSA250117C00240000 | 2024-04-25 2:26PM EDT | 240.00 | 33.98 | 37.50 | 41.30 | 0.00 | - | - | 4 | 28.43% |
| PSA250117C00250000 | 2024-04-11 1:34PM EDT | 250.00 | 41.70 | 30.50 | 34.30 | 0.00 | - | - | 10 | 27.31% |
| PSA250117C00260000 | 2024-05-02 3:54PM EDT | 260.00 | 25.17 | 26.30 | 28.90 | 0.00 | - | 1 | 17 | 27.40% |
| PSA250117C00270000 | 2024-05-08 3:37PM EDT | 270.00 | 21.70 | 21.30 | 23.50 | +4.80 | +28.40% | 1 | 307 | 26.74% |
| PSA250117C00280000 | 2024-05-06 3:19PM EDT | 280.00 | 16.00 | 16.60 | 19.10 | 0.00 | - | 1 | 26 | 26.48% |
| PSA250117C00290000 | 2024-05-01 1:29PM EDT | 290.00 | 10.55 | 12.70 | 13.80 | 0.00 | - | 2 | 3 | 24.48% |
| PSA250117C00300000 | 2024-04-29 3:28PM EDT | 300.00 | 8.75 | 9.50 | 10.60 | 0.00 | - | 1 | 23 | 24.12% |
| PSA250117C00310000 | 2024-05-07 1:11PM EDT | 310.00 | 8.80 | 7.00 | 7.80 | 0.00 | - | 2 | 28 | 23.51% |
| PSA250117C00320000 | 2024-04-05 9:57AM EDT | 320.00 | 11.50 | 4.80 | 5.60 | 0.00 | - | 1 | 3 | 22.96% |
| PSA250117C00330000 | 2024-05-02 2:55PM EDT | 330.00 | 4.00 | 3.60 | 4.10 | 0.00 | - | 1 | 15 | 22.79% |
| PSA250117C00340000 | 2024-03-21 10:59AM EDT | 340.00 | 6.78 | 3.20 | 3.70 | 0.00 | - | - | 1 | 24.14% |
| PSA250117C00350000 | 2024-05-07 11:30AM EDT | 350.00 | 2.60 | 1.85 | 2.25 | 0.00 | - | 1 | 12 | 22.85% |
| PSA250117C00360000 | 2024-05-02 12:19PM EDT | 360.00 | 1.60 | 1.30 | 1.60 | 0.00 | - | - | 1 | 22.72% |
| PSA250117C00400000 | 2024-04-10 10:56AM EDT | 400.00 | 1.40 | 0.15 | 0.80 | 0.00 | - | - | 1 | 25.23% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA250117P00135000 | 2024-04-22 12:25PM EDT | 135.00 | 0.85 | 0.20 | 2.60 | 0.00 | - | - | 2 | 55.40% |
| PSA250117P00140000 | 2024-05-01 10:09AM EDT | 140.00 | 0.80 | 0.25 | 2.70 | 0.00 | - | - | 5 | 53.36% |
| PSA250117P00145000 | 2024-04-19 2:41PM EDT | 145.00 | 1.25 | 0.30 | 2.80 | 0.00 | - | 4 | 6 | 51.36% |
| PSA250117P00150000 | 2024-05-01 9:32AM EDT | 150.00 | 1.35 | 0.35 | 1.10 | 0.00 | - | 6 | 11 | 40.13% |
| PSA250117P00160000 | 2024-04-26 12:03PM EDT | 160.00 | 1.55 | 0.60 | 1.35 | 0.00 | - | 3 | 4 | 37.76% |
| PSA250117P00170000 | 2024-05-01 1:45PM EDT | 170.00 | 2.12 | 0.95 | 3.50 | 0.00 | - | - | 1 | 42.57% |
| PSA250117P00180000 | 2024-05-07 10:12AM EDT | 180.00 | 1.80 | 1.75 | 2.05 | 0.00 | - | 4 | 7 | 33.41% |
| PSA250117P00190000 | 2024-04-18 10:19AM EDT | 190.00 | 4.60 | 2.35 | 2.75 | 0.00 | - | 1 | 2 | 32.05% |
| PSA250117P00195000 | 2024-05-08 3:37PM EDT | 195.00 | 2.90 | 2.70 | 3.10 | -1.30 | -30.95% | 2 | 2 | 31.19% |
| PSA250117P00200000 | 2024-05-03 9:30AM EDT | 200.00 | 3.60 | 3.10 | 3.60 | 0.00 | - | 1 | 35 | 30.61% |
| PSA250117P00210000 | 2024-04-24 11:05AM EDT | 210.00 | 6.60 | 4.20 | 4.70 | 0.00 | - | 1 | 22 | 29.25% |
| PSA250117P00220000 | 2024-05-08 3:44PM EDT | 220.00 | 5.86 | 5.70 | 6.20 | -2.36 | -28.71% | 1 | 28 | 28.13% |
| PSA250117P00230000 | 2024-04-24 9:31AM EDT | 230.00 | 11.35 | 7.60 | 8.10 | 0.00 | - | 1 | 3 | 27.05% |
| PSA250117P00240000 | 2024-05-08 11:52AM EDT | 240.00 | 9.85 | 10.00 | 10.50 | -3.85 | -28.10% | 1 | 33 | 26.05% |
| PSA250117P00250000 | 2024-04-30 10:07AM EDT | 250.00 | 16.80 | 13.00 | 13.60 | 0.00 | - | 11 | 115 | 25.26% |
| PSA250117P00260000 | 2024-04-15 1:43PM EDT | 260.00 | 19.94 | 16.60 | 17.40 | 0.00 | - | 10 | 18 | 24.56% |
| PSA250117P00270000 | 2024-05-06 10:31AM EDT | 270.00 | 22.10 | 19.20 | 21.90 | 0.00 | - | 1 | 310 | 23.87% |
| PSA250117P00280000 | 2024-04-17 3:27PM EDT | 280.00 | 32.80 | 24.30 | 27.20 | 0.00 | - | 5 | 8 | 23.28% |
| PSA250117P00290000 | 2024-04-04 3:37PM EDT | 290.00 | 29.05 | 33.60 | 36.70 | 0.00 | - | 6 | 0 | 26.70% |
| PSA250117P00300000 | 2024-04-22 9:46AM EDT | 300.00 | 47.65 | 37.30 | 41.50 | 0.00 | - | 1 | 0 | 24.04% |
| PSA250117P00310000 | 2024-04-05 3:33PM EDT | 310.00 | 39.00 | 47.70 | 52.00 | 0.00 | - | 25 | 10 | 27.73% |
© 2024 Yahoo. All rights reserved.