Public Storage (PSA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:21PM 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 | 78.60 | 82.60 | 0.00 | - | - | 6 | 127.83% |
| PSA240517C00195000 | 2024-05-01 9:35AM EDT | 195.00 | 66.20 | 74.40 | 77.60 | 0.00 | - | - | 2 | 129.05% |
| PSA240517C00250000 | 2024-04-23 10:25AM EDT | 250.00 | 16.90 | 19.90 | 22.90 | 0.00 | - | 1 | 5 | 59.67% |
| PSA240517C00260000 | 2024-05-07 3:53PM EDT | 260.00 | 13.90 | 11.10 | 11.90 | 0.00 | - | 2 | 105 | 33.61% |
| PSA240517C00270000 | 2024-05-07 3:45PM EDT | 270.00 | 6.20 | 4.00 | 4.30 | 0.00 | - | 16 | 786 | 25.17% |
| PSA240517C00280000 | 2024-05-08 11:37AM EDT | 280.00 | 0.83 | 0.70 | 0.90 | -0.67 | -44.67% | 2 | 325 | 23.13% |
| PSA240517C00290000 | 2024-05-07 3:42PM EDT | 290.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 5 | 172 | 29.37% |
| PSA240517C00300000 | 2024-05-07 1:58PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 277 | 28.13% |
| PSA240517C00310000 | 2024-05-07 11:48AM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 44 | 55.59% |
| PSA240517C00320000 | 2024-05-01 10:07AM EDT | 320.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 56.84% |
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 | 0.05 | 0.00 | - | 1 | 4 | 66.41% |
| PSA240517P00210000 | 2024-04-22 10:34AM EDT | 210.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 56.25% |
| PSA240517P00220000 | 2024-04-29 1:01PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 50.39% |
| PSA240517P00230000 | 2024-05-03 1:47PM EDT | 230.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 45 | 55.13% |
| PSA240517P00240000 | 2024-05-08 10:24AM EDT | 240.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 1 | 79 | 33.99% |
| PSA240517P00250000 | 2024-05-07 9:59AM EDT | 250.00 | 0.35 | 0.15 | 0.35 | +0.20 | +133.33% | 8 | 617 | 29.83% |
| PSA240517P00260000 | 2024-05-08 12:04PM EDT | 260.00 | 0.70 | 0.60 | 0.75 | +0.13 | +22.81% | 11 | 499 | 21.46% |
| PSA240517P00270000 | 2024-05-08 9:46AM EDT | 270.00 | 3.75 | 3.20 | 3.50 | +1.10 | +41.51% | 20 | 180 | 18.58% |
| PSA240517P00280000 | 2024-05-07 3:29PM EDT | 280.00 | 7.98 | 8.60 | 10.60 | 0.00 | - | 2 | 56 | 15.58% |
| PSA240517P00290000 | 2024-04-16 10:37AM EDT | 290.00 | 28.50 | 18.10 | 20.80 | 0.00 | - | 6 | 1 | 29.79% |
| PSA240517P00300000 | 2024-04-15 12:49PM EDT | 300.00 | 32.10 | 28.60 | 30.90 | 0.00 | - | 1 | 0 | 41.85% |
© 2024 Yahoo. All rights reserved.