Extra Space Storage Inc. (EXR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240719C00135000 | 2024-06-14 2:59PM EDT | 135.00 | 21.45 | 22.50 | 26.70 | 0.00 | - | 1 | 1 | 67.69% |
| EXR240719C00140000 | 2024-05-29 10:25AM EDT | 140.00 | 4.07 | 17.50 | 21.30 | 0.00 | - | - | 1 | 54.20% |
| EXR240719C00145000 | 2024-06-12 12:58PM EDT | 145.00 | 12.00 | 13.00 | 16.30 | 0.00 | - | 2 | 3 | 44.46% |
| EXR240719C00150000 | 2024-06-18 11:29AM EDT | 150.00 | 9.60 | 9.70 | 11.30 | 0.00 | - | 1 | 20 | 34.44% |
| EXR240719C00155000 | 2024-06-18 2:35PM EDT | 155.00 | 7.15 | 6.40 | 7.20 | 0.00 | - | 7 | 200 | 29.31% |
| EXR240719C00160000 | 2024-06-21 2:43PM EDT | 160.00 | 3.60 | 3.50 | 4.30 | -0.20 | -5.26% | 14 | 222 | 27.83% |
| EXR240719C00165000 | 2024-06-21 3:53PM EDT | 165.00 | 1.80 | 1.60 | 2.15 | -0.60 | -25.00% | 2 | 24 | 25.93% |
| EXR240719C00170000 | 2024-06-21 3:53PM EDT | 170.00 | 0.80 | 0.65 | 1.05 | -0.10 | -11.11% | 3 | 5 | 25.92% |
| EXR240719C00175000 | 2024-06-21 3:54PM EDT | 175.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 2 | 1 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240719P00095000 | 2024-06-17 3:45PM EDT | 95.00 | 0.10 | 0.00 | 2.15 | +0.10 | - | - | 1 | 122.56% |
| EXR240719P00120000 | 2024-06-05 10:03AM EDT | 120.00 | 0.31 | 0.00 | 2.40 | 0.00 | - | - | 20 | 77.00% |
| EXR240719P00125000 | 2024-06-11 10:49AM EDT | 125.00 | 0.23 | 0.00 | 2.55 | 0.00 | - | - | 4 | 69.31% |
| EXR240719P00130000 | 2024-06-21 2:24PM EDT | 130.00 | 1.34 | 0.10 | 1.30 | +1.04 | +346.67% | 1 | 15 | 51.81% |
| EXR240719P00135000 | 2024-06-14 11:08AM EDT | 135.00 | 0.28 | 0.05 | 0.80 | 0.00 | - | 1 | 10 | 45.63% |
| EXR240719P00140000 | 2024-06-20 11:40AM EDT | 140.00 | 0.57 | 0.35 | 0.60 | 0.00 | - | 2 | 47 | 34.96% |
| EXR240719P00145000 | 2024-06-17 3:46PM EDT | 145.00 | 1.27 | 0.60 | 1.00 | 0.00 | - | 13 | 20 | 32.08% |
| EXR240719P00150000 | 2024-06-21 3:07PM EDT | 150.00 | 2.02 | 1.15 | 1.55 | -0.23 | -10.22% | 1 | 25 | 28.27% |
| EXR240719P00155000 | 2024-06-21 3:07PM EDT | 155.00 | 2.12 | 1.95 | 2.70 | -0.38 | -15.20% | 11 | 15 | 25.77% |
© 2024 Yahoo. All rights reserved.