Public Storage (PSA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240920C00200000 | 2024-04-23 3:00PM EDT | 200.00 | 65.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PSA240920C00210000 | 2024-04-03 2:29PM EDT | 210.00 | 74.10 | 56.10 | 60.00 | 0.00 | - | 2 | 2 | 0.00% |
| PSA240920C00220000 | 2024-04-18 12:36PM EDT | 220.00 | 46.20 | 68.60 | 72.50 | 0.00 | - | - | 2 | 69.74% |
| PSA240920C00230000 | 2024-05-15 10:43AM EDT | 230.00 | 56.00 | 43.60 | 48.20 | 0.00 | - | 1 | 2 | 33.59% |
| PSA240920C00240000 | 2024-05-08 12:10PM EDT | 240.00 | 36.00 | 36.00 | 39.10 | 0.00 | - | 1 | 32 | 30.23% |
| PSA240920C00250000 | 2024-05-07 10:31AM EDT | 250.00 | 31.10 | 27.10 | 31.30 | 0.00 | - | 10 | 11 | 28.99% |
| PSA240920C00260000 | 2024-05-29 3:09PM EDT | 260.00 | 15.59 | 20.50 | 23.60 | 0.00 | - | 1 | 9 | 26.69% |
| PSA240920C00270000 | 2024-05-29 1:01PM EDT | 270.00 | 14.10 | 15.10 | 16.00 | +2.90 | +25.89% | 3 | 14 | 23.31% |
| PSA240920C00280000 | 2024-05-31 1:39PM EDT | 280.00 | 10.20 | 10.20 | 11.00 | +2.10 | +25.93% | 46 | 306 | 22.67% |
| PSA240920C00290000 | 2024-05-29 10:29AM EDT | 290.00 | 4.50 | 6.40 | 7.20 | 0.00 | - | 5 | 261 | 22.17% |
| PSA240920C00300000 | 2024-05-29 3:46PM EDT | 300.00 | 2.59 | 4.00 | 4.80 | 0.00 | - | 7 | 97 | 22.44% |
| PSA240920C00310000 | 2024-05-31 9:55AM EDT | 310.00 | 2.15 | 2.40 | 4.60 | +0.65 | +43.33% | 1 | 55 | 26.19% |
| PSA240920C00320000 | 2024-05-29 3:46PM EDT | 320.00 | 0.92 | 1.30 | 2.75 | 0.00 | - | 1 | 79 | 25.22% |
| PSA240920C00330000 | 2024-05-31 9:55AM EDT | 330.00 | 0.75 | 0.75 | 1.10 | -1.79 | -70.47% | 1 | 36 | 22.48% |
| PSA240920C00340000 | 2024-05-09 1:45PM EDT | 340.00 | 0.86 | 0.25 | 0.85 | 0.00 | - | 1 | 10 | 23.83% |
| PSA240920C00350000 | 2024-05-20 11:30AM EDT | 350.00 | 0.92 | 0.15 | 0.75 | 0.00 | - | 1 | 10 | 25.64% |
| PSA240920C00360000 | 2024-04-09 1:11PM EDT | 360.00 | 2.00 | 0.15 | 0.75 | 0.00 | - | 1 | 2 | 27.93% |
| PSA240920C00380000 | 2024-01-18 10:30AM EDT | 380.00 | 2.30 | 0.80 | 1.80 | 0.00 | - | 2 | 2 | 38.28% |
| PSA240920C00420000 | 2024-02-16 11:59AM EDT | 420.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 41.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240920P00150000 | 2024-02-02 3:11PM EDT | 150.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 5 | 5 | 63.21% |
| PSA240920P00160000 | 2024-02-12 11:14AM EDT | 160.00 | 1.38 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 52.34% |
| PSA240920P00165000 | 2024-05-14 9:30AM EDT | 165.00 | 0.15 | 0.00 | 2.35 | 0.00 | - | - | 1 | 54.03% |
| PSA240920P00170000 | 2024-02-01 11:39AM EDT | 170.00 | 0.90 | 0.00 | 2.80 | 0.00 | - | - | 1 | 53.15% |
| PSA240920P00180000 | 2024-03-15 9:30AM EDT | 180.00 | 0.70 | 0.80 | 1.15 | 0.00 | - | - | 1 | 45.84% |
| PSA240920P00185000 | 2024-03-15 9:30AM EDT | 185.00 | 1.10 | 0.95 | 1.35 | 0.00 | - | - | 1 | 44.79% |
| PSA240920P00195000 | 2024-01-22 11:52AM EDT | 195.00 | 1.42 | 1.45 | 1.80 | 0.00 | - | - | 1 | 42.46% |
| PSA240920P00200000 | 2024-04-26 1:41PM EDT | 200.00 | 2.05 | 0.50 | 1.15 | 0.00 | - | 5 | 9 | 36.04% |
| PSA240920P00210000 | 2024-05-28 12:51PM EDT | 210.00 | 1.01 | 0.75 | 1.75 | 0.00 | - | 1 | 44 | 34.67% |
| PSA240920P00220000 | 2024-05-29 3:06PM EDT | 220.00 | 1.50 | 0.80 | 1.60 | -0.70 | -31.82% | 2 | 329 | 29.16% |
| PSA240920P00230000 | 2024-05-31 3:41PM EDT | 230.00 | 2.39 | 1.05 | 2.85 | +0.91 | +61.49% | 5 | 20 | 29.04% |
| PSA240920P00240000 | 2024-05-29 2:28PM EDT | 240.00 | 5.36 | 2.20 | 4.30 | 0.00 | - | 1 | 55 | 27.84% |
| PSA240920P00250000 | 2024-05-31 1:02PM EDT | 250.00 | 5.90 | 3.40 | 5.80 | -0.30 | -4.84% | 1 | 31 | 25.53% |
| PSA240920P00260000 | 2024-05-31 12:44PM EDT | 260.00 | 9.10 | 7.50 | 8.40 | -1.90 | -17.27% | 33 | 31 | 24.21% |
| PSA240920P00270000 | 2024-05-31 12:39PM EDT | 270.00 | 13.40 | 11.50 | 12.40 | -2.00 | -12.99% | 41 | 244 | 23.71% |
| PSA240920P00280000 | 2024-05-31 3:13PM EDT | 280.00 | 17.76 | 16.80 | 17.70 | +4.46 | +33.53% | 1 | 68 | 23.57% |
| PSA240920P00290000 | 2024-05-17 3:51PM EDT | 290.00 | 15.20 | 23.20 | 25.00 | 0.00 | - | 115 | 352 | 25.08% |
| PSA240920P00300000 | 2024-05-07 10:04AM EDT | 300.00 | 32.61 | 29.80 | 32.30 | 0.00 | - | 10 | 12 | 25.14% |
| PSA240920P00370000 | 2024-01-31 4:19PM EDT | 370.00 | 89.40 | 87.30 | 91.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.