Extra Space Storage Inc. (EXR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR250117C00100000 | 2024-03-19 9:30AM EDT | 100.00 | 41.30 | 35.60 | 39.90 | 0.00 | - | 2 | 2 | 0.00% |
| EXR250117C00130000 | 2024-04-02 3:50PM EDT | 130.00 | 24.05 | 18.60 | 20.80 | 0.00 | - | 1 | 2 | 23.94% |
| EXR250117C00135000 | 2024-04-24 12:27PM EDT | 135.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXR250117C00140000 | 2024-05-17 3:33PM EDT | 140.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXR250117C00145000 | 2024-05-10 3:51PM EDT | 145.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXR250117C00150000 | 2024-05-21 2:37PM EDT | 150.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| EXR250117C00155000 | 2024-05-07 11:50AM EDT | 155.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| EXR250117C00160000 | 2024-05-09 2:58PM EDT | 160.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXR250117C00165000 | 2024-05-17 3:33PM EDT | 165.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXR250117C00170000 | 2024-05-09 12:10PM EDT | 170.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXR250117C00175000 | 2024-05-16 3:27PM EDT | 175.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 6.25% |
| EXR250117C00180000 | 2024-05-21 9:30AM EDT | 180.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXR250117C00195000 | 2024-05-13 1:16PM EDT | 195.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| EXR250117C00220000 | 2024-04-15 9:30AM EDT | 220.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR250117P00085000 | 2024-04-10 3:09PM EDT | 85.00 | 1.21 | 0.05 | 2.70 | 0.00 | - | - | 1 | 55.36% |
| EXR250117P00095000 | 2024-04-16 9:54AM EDT | 95.00 | 2.75 | 0.05 | 1.40 | 0.00 | - | 15 | 17 | 38.61% |
| EXR250117P00100000 | 2024-04-29 1:50PM EDT | 100.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXR250117P00105000 | 2024-04-24 1:07PM EDT | 105.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| EXR250117P00110000 | 2024-04-05 2:15PM EDT | 110.00 | 3.80 | 1.90 | 3.60 | 0.00 | - | 1 | 2 | 37.59% |
| EXR250117P00115000 | 2024-05-15 3:34PM EDT | 115.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXR250117P00120000 | 2024-05-13 11:06AM EDT | 120.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| EXR250117P00125000 | 2024-05-07 11:36AM EDT | 125.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXR250117P00130000 | 2024-05-03 3:12PM EDT | 130.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXR250117P00135000 | 2024-05-06 12:18PM EDT | 135.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXR250117P00140000 | 2024-05-15 10:09AM EDT | 140.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| EXR250117P00145000 | 2024-05-21 10:15AM EDT | 145.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| EXR250117P00155000 | 2024-04-10 11:00AM EDT | 155.00 | 20.64 | 17.10 | 19.10 | 0.00 | - | - | 1 | 29.58% |
| EXR250117P00160000 | 2024-04-12 12:35PM EDT | 160.00 | 25.07 | 19.60 | 21.40 | 0.00 | - | 3 | 0 | 27.34% |
| EXR250117P00165000 | 2024-04-10 10:18AM EDT | 165.00 | 26.47 | 23.00 | 25.00 | 0.00 | - | - | 1 | 27.35% |
| EXR250117P00170000 | 2024-05-16 11:20AM EDT | 170.00 | 23.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| EXR250117P00180000 | 2024-04-10 10:58AM EDT | 180.00 | 38.39 | 34.50 | 38.00 | 0.00 | - | - | 0 | 30.16% |
| EXR250117P00200000 | 2024-04-11 10:06AM EDT | 200.00 | 58.70 | 51.70 | 56.50 | 0.00 | - | - | 2 | 33.53% |
| EXR250117P00220000 | 2024-04-11 10:04AM EDT | 220.00 | 78.35 | 71.50 | 76.00 | 0.00 | - | - | 0 | 38.01% |
© 2024 Yahoo. All rights reserved.