Public Storage (PSA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA241220C00135000 | 2024-05-01 9:35AM EDT | 135.00 | 126.80 | 132.60 | 137.60 | 0.00 | - | - | 1 | 0.00% |
| PSA241220C00160000 | 2024-02-20 11:10AM EDT | 160.00 | 122.99 | 121.50 | 126.40 | 0.00 | - | - | 0 | 0.00% |
| PSA241220C00200000 | 2024-04-02 1:25PM EDT | 200.00 | 86.85 | 65.80 | 70.00 | 0.00 | - | 1 | 100 | 0.00% |
| PSA241220C00220000 | 2024-06-10 3:20PM EDT | 220.00 | 57.60 | 69.50 | 73.30 | 0.00 | - | 32 | 37 | 38.85% |
| PSA241220C00230000 | 2024-05-01 9:31AM EDT | 230.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PSA241220C00240000 | 2024-05-21 3:27PM EDT | 240.00 | 48.26 | 57.10 | 59.80 | 0.00 | - | 1 | 6 | 41.65% |
| PSA241220C00250000 | 2024-06-14 10:50AM EDT | 250.00 | 41.65 | 43.40 | 47.30 | 0.00 | - | 18 | 17 | 32.30% |
| PSA241220C00260000 | 2024-04-18 10:17AM EDT | 260.00 | 24.60 | 38.90 | 41.50 | 0.00 | - | 2 | 10 | 33.55% |
| PSA241220C00270000 | 2024-06-17 3:25PM EDT | 270.00 | 28.00 | 28.80 | 33.00 | 0.00 | - | 6 | 4 | 30.06% |
| PSA241220C00280000 | 2024-06-25 9:58AM EDT | 280.00 | 25.97 | 22.70 | 26.50 | 0.00 | - | 1 | 35 | 28.70% |
| PSA241220C00290000 | 2024-06-21 11:04AM EDT | 290.00 | 21.62 | 17.90 | 19.60 | 0.00 | - | 2 | 41 | 26.04% |
| PSA241220C00300000 | 2024-06-25 1:31PM EDT | 300.00 | 12.92 | 13.40 | 14.60 | -1.38 | -9.65% | 1 | 50 | 24.88% |
| PSA241220C00310000 | 2024-06-24 10:40AM EDT | 310.00 | 13.75 | 9.60 | 10.90 | 0.00 | - | 1 | 19 | 24.42% |
| PSA241220C00320000 | 2024-06-20 12:46PM EDT | 320.00 | 9.40 | 6.60 | 8.90 | 0.00 | - | 3 | 19 | 25.40% |
| PSA241220C00330000 | 2024-06-24 12:58PM EDT | 330.00 | 6.40 | 3.40 | 6.60 | 0.00 | - | 1 | 40 | 25.20% |
| PSA241220C00340000 | 2024-06-25 12:48PM EDT | 340.00 | 3.50 | 2.85 | 4.90 | 0.00 | - | 2 | 14 | 25.18% |
| PSA241220C00350000 | 2024-03-27 10:21AM EDT | 350.00 | 4.24 | 1.25 | 1.50 | 0.00 | - | 1 | 9 | 19.84% |
| PSA241220C00360000 | 2024-06-27 3:51PM EDT | 360.00 | 1.47 | 1.40 | 2.05 | 0.00 | - | 1 | 3 | 23.62% |
| PSA241220C00370000 | 2024-03-15 11:29AM EDT | 370.00 | 2.50 | 1.70 | 2.10 | 0.00 | - | 1 | 2 | 25.83% |
| PSA241220C00390000 | 2024-03-13 9:37AM EDT | 390.00 | 2.10 | 0.75 | 1.50 | 0.00 | - | - | 1 | 27.56% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA241220P00140000 | 2024-04-15 12:37PM EDT | 140.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | - | 2 | 53.83% |
| PSA241220P00145000 | 2024-05-01 10:06AM EDT | 145.00 | 0.65 | 0.00 | 2.50 | 0.00 | - | - | 3 | 56.32% |
| PSA241220P00150000 | 2024-03-25 3:52PM EDT | 150.00 | 0.75 | 0.65 | 1.40 | 0.00 | - | 2 | 3 | 51.93% |
| PSA241220P00155000 | 2024-03-07 2:41PM EDT | 155.00 | 0.85 | 0.50 | 1.25 | 0.00 | - | - | 1 | 51.49% |
| PSA241220P00160000 | 2024-02-22 4:37PM EDT | 160.00 | 1.15 | 0.20 | 1.45 | 0.00 | - | 3 | 4 | 50.62% |
| PSA241220P00165000 | 2024-03-19 9:30AM EDT | 165.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PSA241220P00170000 | 2024-05-06 2:34PM EDT | 170.00 | 1.22 | 0.00 | 2.70 | 0.00 | - | 1 | 5 | 52.86% |
| PSA241220P00180000 | 2024-04-19 12:21PM EDT | 180.00 | 2.85 | 0.00 | 2.95 | 0.00 | - | 1 | 4 | 49.14% |
| PSA241220P00185000 | 2024-02-22 2:23PM EDT | 185.00 | 2.15 | 0.05 | 2.15 | 0.00 | - | 3 | 3 | 43.34% |
| PSA241220P00190000 | 2024-05-01 9:45AM EDT | 190.00 | 3.00 | 0.20 | 2.95 | 0.00 | - | 2 | 4 | 44.51% |
| PSA241220P00195000 | 2024-05-28 3:51PM EDT | 195.00 | 1.95 | 0.45 | 3.00 | 0.00 | - | 1 | 1 | 42.46% |
| PSA241220P00200000 | 2024-06-27 9:30AM EDT | 200.00 | 2.13 | 0.45 | 1.35 | 0.00 | - | 1 | 10 | 33.29% |
| PSA241220P00210000 | 2024-04-19 10:20AM EDT | 210.00 | 6.41 | 1.85 | 2.35 | 0.00 | - | 4 | 61 | 33.73% |
| PSA241220P00220000 | 2024-06-27 9:30AM EDT | 220.00 | 2.98 | 0.50 | 2.15 | 0.00 | - | 2 | 16 | 29.09% |
| PSA241220P00230000 | 2024-06-24 10:15AM EDT | 230.00 | 2.40 | 1.50 | 3.40 | 0.00 | - | 1 | 30 | 28.91% |
| PSA241220P00240000 | 2024-06-27 9:30AM EDT | 240.00 | 3.50 | 3.30 | 4.00 | 0.00 | - | 1 | 16 | 26.26% |
| PSA241220P00250000 | 2024-06-20 3:04PM EDT | 250.00 | 5.10 | 4.90 | 7.10 | 0.00 | - | 4 | 40 | 27.97% |
| PSA241220P00260000 | 2024-06-20 9:49AM EDT | 260.00 | 7.80 | 7.20 | 8.80 | 0.00 | - | 1 | 8 | 25.97% |
| PSA241220P00270000 | 2024-06-20 1:21PM EDT | 270.00 | 10.34 | 9.20 | 11.50 | 0.00 | - | 1 | 10 | 24.76% |
| PSA241220P00280000 | 2024-05-07 12:15PM EDT | 280.00 | 23.59 | 19.70 | 21.10 | 0.00 | - | 6 | 142 | 31.62% |
| PSA241220P00290000 | 2024-06-18 12:02PM EDT | 290.00 | 18.80 | 18.10 | 19.00 | 0.00 | - | 3 | 53 | 22.34% |
| PSA241220P00300000 | 2024-02-15 3:40PM EDT | 300.00 | 31.99 | 33.60 | 37.30 | 0.00 | - | 1 | 1 | 37.99% |
| PSA241220P00310000 | 2024-06-12 2:10PM EDT | 310.00 | 36.85 | 27.70 | 31.00 | 0.00 | - | 5 | 5 | 21.38% |
| PSA241220P00360000 | 2024-03-01 11:41AM EDT | 360.00 | 79.05 | 68.50 | 73.10 | 0.00 | - | 1 | 0 | 19.02% |
© 2024 Yahoo. All rights reserved.