Extra Space Storage Inc. (EXR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240816C00140000 | 2024-07-26 3:31PM EDT | 140.00 | 26.90 | 23.80 | 27.10 | +1.30 | +5.08% | 2 | 1 | 51.61% |
| EXR240816C00150000 | 2024-07-12 9:56AM EDT | 150.00 | 13.80 | 15.20 | 18.00 | 0.00 | - | 1 | 1 | 58.81% |
| EXR240816C00155000 | 2024-07-24 2:36PM EDT | 155.00 | 12.30 | 11.40 | 13.90 | 0.00 | - | 18 | 42 | 53.78% |
| EXR240816C00160000 | 2024-07-25 9:54AM EDT | 160.00 | 8.20 | 8.20 | 8.70 | 0.00 | - | 1 | 29 | 39.43% |
| EXR240816C00165000 | 2024-07-26 2:37PM EDT | 165.00 | 5.40 | 5.10 | 5.70 | +0.67 | +14.16% | 1 | 15 | 37.38% |
| EXR240816C00170000 | 2024-07-26 1:35PM EDT | 170.00 | 3.32 | 3.00 | 3.60 | +0.51 | +18.15% | 24 | 32 | 36.91% |
| EXR240816C00175000 | 2024-07-26 1:35PM EDT | 175.00 | 1.82 | 1.60 | 2.25 | +0.62 | +51.67% | 22 | 33 | 37.48% |
| EXR240816C00180000 | 2024-07-22 2:49PM EDT | 180.00 | 0.95 | 0.75 | 2.20 | 0.00 | - | 1 | 2 | 45.65% |
| EXR240816C00185000 | 2024-07-22 9:30AM EDT | 185.00 | 0.51 | 0.25 | 1.35 | 0.00 | - | - | 1 | 45.12% |
| EXR240816C00190000 | 2024-07-19 2:45PM EDT | 190.00 | 0.34 | 0.05 | 0.95 | 0.00 | - | 2 | 2 | 46.85% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240816P00110000 | 2024-07-26 3:06PM EDT | 110.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 26 | 5 | 68.36% |
| EXR240816P00130000 | 2024-07-09 12:45PM EDT | 130.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 3 | 53 | 60.84% |
| EXR240816P00135000 | 2024-07-25 11:17AM EDT | 135.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 2 | 8 | 51.56% |
| EXR240816P00140000 | 2024-07-25 11:17AM EDT | 140.00 | 0.55 | 0.15 | 0.65 | 0.00 | - | 2 | 14 | 48.34% |
| EXR240816P00145000 | 2024-07-25 11:17AM EDT | 145.00 | 0.92 | 0.50 | 0.95 | 0.00 | - | 17 | 39 | 44.56% |
| EXR240816P00150000 | 2024-07-25 1:46PM EDT | 150.00 | 1.72 | 1.00 | 1.60 | 0.00 | - | 3 | 51 | 42.77% |
| EXR240816P00155000 | 2024-07-26 10:27AM EDT | 155.00 | 2.11 | 1.85 | 2.40 | -0.34 | -13.88% | 3 | 143 | 39.43% |
| EXR240816P00160000 | 2024-07-26 3:26PM EDT | 160.00 | 3.40 | 3.20 | 3.80 | -0.80 | -19.05% | 16 | 122 | 37.46% |
| EXR240816P00165000 | 2024-07-26 2:37PM EDT | 165.00 | 5.70 | 5.40 | 5.90 | -1.00 | -14.93% | 2 | 27 | 36.18% |
| EXR240816P00170000 | 2024-07-25 10:59AM EDT | 170.00 | 9.20 | 8.10 | 8.80 | 0.00 | - | 5 | 27 | 35.65% |
| EXR240816P00175000 | 2024-07-18 11:08AM EDT | 175.00 | 8.60 | 11.30 | 13.00 | 0.00 | - | 4 | 4 | 40.23% |
© 2024 Yahoo. All rights reserved.