Public Storage (PSA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:44AM 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 | 81.50 | 85.00 | 0.00 | - | - | 6 | 109.96% |
| PSA240517C00195000 | 2024-05-01 9:35AM EDT | 195.00 | 66.20 | 76.10 | 79.90 | 0.00 | - | - | 2 | 67.19% |
| PSA240517C00250000 | 2024-04-23 10:25AM EDT | 250.00 | 16.90 | 21.50 | 24.30 | 0.00 | - | 1 | 5 | 49.46% |
| PSA240517C00260000 | 2024-05-07 3:53PM EDT | 260.00 | 13.90 | 12.80 | 14.40 | 0.00 | - | 2 | 105 | 34.11% |
| PSA240517C00270000 | 2024-05-08 12:18PM EDT | 270.00 | 3.90 | 5.30 | 5.80 | 0.00 | - | 1 | 785 | 24.29% |
| PSA240517C00280000 | 2024-05-08 11:37AM EDT | 280.00 | 0.83 | 1.00 | 1.20 | 0.00 | - | 2 | 326 | 21.31% |
| PSA240517C00290000 | 2024-05-07 3:42PM EDT | 290.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 5 | 171 | 29.00% |
| PSA240517C00300000 | 2024-05-08 10:52AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 276 | 29.40% |
| PSA240517C00310000 | 2024-05-07 11:48AM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 44 | 54.44% |
| PSA240517C00320000 | 2024-05-01 10:07AM EDT | 320.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 56.30% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240517P00200000 | 2024-04-17 3:05PM EDT | 200.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 77.93% |
| PSA240517P00210000 | 2024-04-22 10:34AM EDT | 210.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 66.80% |
| PSA240517P00220000 | 2024-04-29 1:01PM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 56.06% |
| PSA240517P00230000 | 2024-05-03 1:47PM EDT | 230.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 45 | 61.72% |
| PSA240517P00240000 | 2024-05-08 10:24AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 35.45% |
| PSA240517P00250000 | 2024-05-09 10:00AM EDT | 250.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 2 | 626 | 31.64% |
| PSA240517P00260000 | 2024-05-08 3:42PM EDT | 260.00 | 0.84 | 0.30 | 0.45 | 0.00 | - | 19 | 515 | 23.83% |
| PSA240517P00270000 | 2024-05-08 1:06PM EDT | 270.00 | 2.50 | 1.95 | 2.10 | -1.76 | -41.31% | 1 | 188 | 19.92% |
| PSA240517P00280000 | 2024-05-08 3:54PM EDT | 280.00 | 11.00 | 7.40 | 8.10 | 0.00 | - | 2 | 56 | 20.51% |
| PSA240517P00290000 | 2024-04-16 10:37AM EDT | 290.00 | 28.50 | 16.30 | 18.80 | 0.00 | - | 6 | 1 | 41.90% |
| PSA240517P00300000 | 2024-04-15 12:49PM EDT | 300.00 | 32.10 | 25.60 | 28.80 | 0.00 | - | 1 | 0 | 55.75% |
© 2024 Yahoo. All rights reserved.