Extra Space Storage Inc. (EXR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
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 | 28.00 | 0.00 | - | 1 | 1 | 116.85% |
| EXR240517C00125000 | 2024-04-16 1:54PM EDT | 125.00 | 13.00 | 19.20 | 22.90 | 0.00 | - | - | 3 | 96.88% |
| EXR240517C00130000 | 2024-04-23 9:54AM EDT | 130.00 | 7.40 | 14.30 | 17.80 | 0.00 | - | 12 | 14 | 77.42% |
| EXR240517C00135000 | 2024-05-09 9:52AM EDT | 135.00 | 7.70 | 10.80 | 12.40 | 0.00 | - | 1 | 233 | 52.30% |
| EXR240517C00140000 | 2024-05-10 11:00AM EDT | 140.00 | 6.93 | 6.50 | 8.20 | +0.43 | +6.62% | 1 | 79 | 48.19% |
| EXR240517C00145000 | 2024-05-10 11:40AM EDT | 145.00 | 2.65 | 2.85 | 3.10 | +0.65 | +32.50% | 10 | 131 | 25.64% |
| EXR240517C00150000 | 2024-05-10 12:12PM EDT | 150.00 | 0.85 | 0.65 | 0.95 | +0.20 | +30.77% | 3 | 167 | 25.73% |
| EXR240517C00155000 | 2024-05-07 1:37PM EDT | 155.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 1 | 48 | 30.37% |
| EXR240517C00160000 | 2024-05-02 10:41AM EDT | 160.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 1 | 6 | 53.52% |
| EXR240517C00165000 | 2024-03-18 2:50PM EDT | 165.00 | 0.55 | 0.15 | 0.85 | 0.00 | - | 10 | 10 | 57.57% |
| EXR240517C00170000 | 2024-04-29 2:20PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 45.31% |
| EXR240517C00175000 | 2024-04-30 12:05PM EDT | 175.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 73.34% |
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 | 99.22% |
| EXR240517P00105000 | 2024-04-24 1:33PM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 128.42% |
| EXR240517P00110000 | 2024-04-19 9:46AM EDT | 110.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 113.18% |
| EXR240517P00115000 | 2024-05-02 9:30AM EDT | 115.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 17 | 108.74% |
| EXR240517P00120000 | 2024-05-07 2:53PM EDT | 120.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 6 | 71 | 100.10% |
| EXR240517P00125000 | 2024-05-07 11:49AM EDT | 125.00 | 0.10 | 0.05 | 0.30 | -0.06 | -37.50% | 10 | 165 | 60.06% |
| EXR240517P00130000 | 2024-05-08 11:33AM EDT | 130.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 4 | 56 | 70.12% |
| EXR240517P00135000 | 2024-05-08 2:21PM EDT | 135.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 79 | 52.30% |
| EXR240517P00140000 | 2024-05-10 2:04PM EDT | 140.00 | 0.55 | 0.20 | 0.40 | -0.65 | -54.17% | 1 | 44 | 28.03% |
| EXR240517P00145000 | 2024-04-18 2:36PM EDT | 145.00 | 12.00 | 1.20 | 1.35 | 0.00 | - | 1 | 34 | 23.83% |
| EXR240517P00150000 | 2024-04-17 12:57PM EDT | 150.00 | 14.09 | 3.90 | 4.40 | 0.00 | - | 1 | 19 | 26.42% |
© 2024 Yahoo. All rights reserved.