Public Storage (PSA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
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 | 63.20% |
| 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 | 63.20 | 66.20 | 0.00 | - | 32 | 37 | 38.30% |
| 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 | 45.90 | 48.40 | 0.00 | - | 1 | 6 | 32.58% |
| PSA241220C00250000 | 2024-06-14 10:50AM EDT | 250.00 | 41.65 | 38.70 | 40.50 | 0.00 | - | 18 | 17 | 30.78% |
| PSA241220C00260000 | 2024-04-18 10:17AM EDT | 260.00 | 24.60 | 38.90 | 41.50 | 0.00 | - | 2 | 10 | 40.55% |
| PSA241220C00270000 | 2024-05-23 9:47AM EDT | 270.00 | 25.80 | 25.00 | 27.60 | 0.00 | - | 1 | 6 | 29.17% |
| PSA241220C00280000 | 2024-06-06 10:38AM EDT | 280.00 | 16.50 | 19.70 | 21.80 | 0.00 | - | 1 | 36 | 27.99% |
| PSA241220C00290000 | 2024-06-14 1:29PM EDT | 290.00 | 18.00 | 15.00 | 16.00 | 0.00 | - | 6 | 39 | 25.95% |
| PSA241220C00300000 | 2024-06-12 11:57AM EDT | 300.00 | 12.10 | 10.90 | 12.10 | 0.00 | - | 2 | 43 | 25.39% |
| PSA241220C00310000 | 2024-06-07 9:30AM EDT | 310.00 | 5.80 | 7.90 | 8.80 | 0.00 | - | 1 | 18 | 24.69% |
| PSA241220C00320000 | 2024-06-17 10:48AM EDT | 320.00 | 6.00 | 5.60 | 6.50 | +0.50 | +9.09% | 3 | 13 | 24.52% |
| PSA241220C00330000 | 2024-06-17 11:05AM EDT | 330.00 | 4.30 | 3.90 | 4.60 | +1.15 | +36.51% | 34 | 5 | 24.15% |
| PSA241220C00340000 | 2024-06-14 10:50AM EDT | 340.00 | 3.52 | 2.80 | 3.20 | 0.00 | - | 4 | 8 | 23.84% |
| PSA241220C00350000 | 2024-03-27 10:21AM EDT | 350.00 | 4.24 | 1.25 | 1.50 | 0.00 | - | 1 | 9 | 21.52% |
| PSA241220C00360000 | 2024-03-12 3:01PM EDT | 360.00 | 4.90 | 1.65 | 3.10 | 0.00 | - | 1 | 2 | 28.10% |
| PSA241220C00370000 | 2024-03-15 11:29AM EDT | 370.00 | 2.50 | 1.70 | 2.10 | 0.00 | - | 1 | 2 | 27.37% |
| PSA241220C00390000 | 2024-03-13 9:37AM EDT | 390.00 | 2.10 | 0.75 | 1.50 | 0.00 | - | - | 1 | 28.86% |
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 | 50.34% |
| PSA241220P00145000 | 2024-05-01 10:06AM EDT | 145.00 | 0.65 | 0.00 | 2.50 | 0.00 | - | - | 3 | 52.65% |
| PSA241220P00150000 | 2024-03-25 3:52PM EDT | 150.00 | 0.75 | 0.65 | 1.40 | 0.00 | - | 2 | 3 | 51.37% |
| PSA241220P00155000 | 2024-03-07 2:41PM EDT | 155.00 | 0.85 | 0.50 | 1.25 | 0.00 | - | - | 1 | 47.94% |
| PSA241220P00160000 | 2024-02-22 4:37PM EDT | 160.00 | 1.15 | 0.20 | 1.45 | 0.00 | - | 3 | 4 | 47.06% |
| 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 | 49.02% |
| PSA241220P00180000 | 2024-04-19 12:21PM EDT | 180.00 | 2.85 | 0.00 | 2.95 | 0.00 | - | 1 | 4 | 45.36% |
| PSA241220P00185000 | 2024-02-22 2:23PM EDT | 185.00 | 2.15 | 0.05 | 2.15 | 0.00 | - | 3 | 3 | 39.82% |
| PSA241220P00190000 | 2024-05-01 9:45AM EDT | 190.00 | 3.00 | 0.20 | 2.95 | 0.00 | - | 2 | 4 | 40.84% |
| PSA241220P00195000 | 2024-05-28 3:51PM EDT | 195.00 | 1.95 | 0.75 | 3.40 | 0.00 | - | 1 | 1 | 40.17% |
| PSA241220P00200000 | 2024-05-14 10:50AM EDT | 200.00 | 2.20 | 0.30 | 1.85 | 0.00 | - | 1 | 10 | 32.41% |
| PSA241220P00210000 | 2024-04-19 10:20AM EDT | 210.00 | 6.41 | 1.85 | 2.35 | 0.00 | - | 4 | 61 | 30.37% |
| PSA241220P00220000 | 2024-06-14 3:45PM EDT | 220.00 | 2.40 | 2.60 | 2.85 | 0.00 | - | 1 | 18 | 27.97% |
| PSA241220P00230000 | 2024-06-14 11:42AM EDT | 230.00 | 3.30 | 3.60 | 4.00 | 0.00 | - | 3 | 26 | 26.83% |
| PSA241220P00240000 | 2024-06-17 10:57AM EDT | 240.00 | 5.30 | 5.10 | 5.60 | +0.20 | +3.92% | 1 | 18 | 25.84% |
| PSA241220P00250000 | 2024-06-03 12:38PM EDT | 250.00 | 9.80 | 7.20 | 7.80 | 0.00 | - | 3 | 36 | 25.03% |
| PSA241220P00260000 | 2024-05-17 9:30AM EDT | 260.00 | 9.90 | 8.80 | 11.10 | 0.00 | - | 1 | 7 | 24.88% |
| PSA241220P00270000 | 2024-06-13 1:13PM EDT | 270.00 | 12.67 | 12.90 | 14.40 | 0.00 | - | 5 | 9 | 23.70% |
| PSA241220P00280000 | 2024-05-07 12:15PM EDT | 280.00 | 23.59 | 19.70 | 21.10 | 0.00 | - | 6 | 142 | 25.84% |
| PSA241220P00290000 | 2024-03-12 10:39AM EDT | 290.00 | 22.40 | 31.00 | 32.10 | 0.00 | - | 1 | 50 | 32.37% |
| PSA241220P00300000 | 2024-02-15 3:40PM EDT | 300.00 | 31.99 | 33.60 | 37.30 | 0.00 | - | 1 | 1 | 30.84% |
| PSA241220P00310000 | 2024-06-12 2:10PM EDT | 310.00 | 36.85 | 35.60 | 37.00 | 0.00 | - | 5 | 5 | 20.54% |
| PSA241220P00360000 | 2024-03-01 11:41AM EDT | 360.00 | 79.05 | 68.50 | 73.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.