Extra Space Storage Inc. (EXR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240517C00120000 | 2024-04-19 10:30AM EDT | 120.00 | 15.87 | 24.50 | 28.90 | 0.00 | - | 1 | 1 | 60.16% |
| EXR240517C00125000 | 2024-04-16 1:54PM EDT | 125.00 | 13.00 | 19.50 | 23.90 | 0.00 | - | - | 3 | 124.61% |
| EXR240517C00130000 | 2024-04-23 9:54AM EDT | 130.00 | 7.40 | 14.70 | 18.80 | 0.00 | - | 12 | 14 | 102.08% |
| EXR240517C00135000 | 2024-05-09 9:52AM EDT | 135.00 | 7.70 | 9.60 | 13.40 | 0.00 | - | 1 | 233 | 74.46% |
| EXR240517C00140000 | 2024-05-10 11:00AM EDT | 140.00 | 6.93 | 6.80 | 8.40 | +0.43 | +6.62% | 1 | 79 | 53.81% |
| EXR240517C00145000 | 2024-05-10 11:40AM EDT | 145.00 | 3.20 | 2.90 | 3.30 | +1.20 | +60.00% | 11 | 131 | 29.44% |
| EXR240517C00150000 | 2024-05-10 3:06PM EDT | 150.00 | 0.77 | 0.65 | 0.95 | +0.12 | +18.46% | 4 | 167 | 27.22% |
| EXR240517C00155000 | 2024-05-10 3:06PM EDT | 155.00 | 0.22 | 0.15 | 0.35 | +0.05 | +29.41% | 1 | 48 | 32.23% |
| EXR240517C00160000 | 2024-05-02 10:41AM EDT | 160.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 1 | 6 | 56.98% |
| EXR240517C00165000 | 2024-03-18 2:50PM EDT | 165.00 | 0.55 | 0.15 | 0.85 | 0.00 | - | 10 | 10 | 61.38% |
| EXR240517C00170000 | 2024-04-29 2:20PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 48.24% |
| EXR240517C00175000 | 2024-04-30 12:05PM EDT | 175.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 78.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240517P00100000 | 2024-04-29 2:20PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 106.25% |
| EXR240517P00105000 | 2024-04-24 1:33PM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 137.50% |
| EXR240517P00110000 | 2024-04-19 9:46AM EDT | 110.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 121.19% |
| EXR240517P00115000 | 2024-05-02 9:30AM EDT | 115.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 17 | 116.41% |
| EXR240517P00120000 | 2024-05-07 2:53PM EDT | 120.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 6 | 71 | 107.18% |
| EXR240517P00125000 | 2024-05-10 3:59PM EDT | 125.00 | 0.06 | 0.00 | 0.30 | -0.10 | -62.50% | 15 | 165 | 62.60% |
| EXR240517P00130000 | 2024-05-08 11:33AM EDT | 130.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 4 | 56 | 75.15% |
| EXR240517P00135000 | 2024-05-08 2:21PM EDT | 135.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 1 | 79 | 53.76% |
| EXR240517P00140000 | 2024-05-10 3:59PM EDT | 140.00 | 0.25 | 0.20 | 0.30 | -0.95 | -79.17% | 3 | 44 | 27.69% |
| EXR240517P00145000 | 2024-04-18 2:36PM EDT | 145.00 | 12.00 | 1.10 | 1.30 | 0.00 | - | 1 | 34 | 25.15% |
| EXR240517P00150000 | 2024-04-17 12:57PM EDT | 150.00 | 14.09 | 3.70 | 4.30 | 0.00 | - | 1 | 19 | 27.52% |
© 2024 Yahoo. All rights reserved.