Extra Space Storage Inc. (EXR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240517C00120000 | 2024-04-19 10:30AM EDT | 120.00 | 15.87 | 13.50 | 16.00 | 0.00 | - | 1 | 1 | 61.08% |
| EXR240517C00125000 | 2024-04-16 1:54PM EDT | 125.00 | 13.00 | 9.90 | 11.10 | 0.00 | - | - | 3 | 47.97% |
| EXR240517C00130000 | 2024-04-23 9:54AM EDT | 130.00 | 7.40 | 7.00 | 7.40 | 0.00 | - | 12 | 14 | 43.58% |
| EXR240517C00135000 | 2024-04-26 11:59AM EDT | 135.00 | 5.38 | 4.30 | 4.60 | +1.08 | +25.12% | 52 | 176 | 41.50% |
| EXR240517C00140000 | 2024-04-26 9:56AM EDT | 140.00 | 3.32 | 2.40 | 2.65 | +0.67 | +25.28% | 2 | 57 | 40.42% |
| EXR240517C00145000 | 2024-04-24 3:00PM EDT | 145.00 | 1.90 | 1.30 | 1.45 | +0.25 | +15.15% | 1 | 125 | 40.21% |
| EXR240517C00150000 | 2024-04-26 2:41PM EDT | 150.00 | 0.76 | 0.55 | 0.80 | +0.06 | +8.57% | 10 | 124 | 40.99% |
| EXR240517C00155000 | 2024-04-26 10:30AM EDT | 155.00 | 0.39 | 0.25 | 0.45 | +0.03 | +8.33% | 3 | 44 | 42.24% |
| EXR240517C00160000 | 2024-04-23 9:39AM EDT | 160.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 55.05% |
| EXR240517C00165000 | 2024-03-18 2:50PM EDT | 165.00 | 0.55 | 0.15 | 0.85 | 0.00 | - | 10 | 10 | 56.35% |
| EXR240517C00170000 | 2024-04-09 10:32AM EDT | 170.00 | 1.26 | 0.00 | 1.65 | 0.00 | - | - | 1 | 69.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240517P00105000 | 2024-04-24 1:33PM EDT | 105.00 | 0.15 | 0.00 | 1.70 | 0.00 | - | 1 | 2 | 73.93% |
| EXR240517P00110000 | 2024-04-19 9:46AM EDT | 110.00 | 0.36 | 0.05 | 1.55 | 0.00 | - | 1 | 13 | 61.62% |
| EXR240517P00115000 | 2024-04-26 2:31PM EDT | 115.00 | 0.45 | 0.35 | 0.55 | -0.35 | -43.75% | 6 | 8 | 45.80% |
| EXR240517P00120000 | 2024-04-26 2:31PM EDT | 120.00 | 0.85 | 0.80 | 1.05 | -0.30 | -26.09% | 6 | 34 | 43.38% |
| EXR240517P00125000 | 2024-04-26 1:40PM EDT | 125.00 | 1.60 | 1.60 | 1.90 | -0.40 | -20.00% | 1 | 163 | 40.82% |
| EXR240517P00130000 | 2024-04-26 1:34PM EDT | 130.00 | 2.85 | 3.00 | 3.40 | -0.45 | -13.64% | 2 | 57 | 39.23% |
| EXR240517P00135000 | 2024-04-26 10:40AM EDT | 135.00 | 4.81 | 5.20 | 5.70 | -1.02 | -17.50% | 1 | 62 | 38.14% |
| EXR240517P00140000 | 2024-04-26 10:35AM EDT | 140.00 | 7.53 | 8.20 | 8.90 | -1.29 | -14.63% | 1 | 43 | 37.99% |
| EXR240517P00145000 | 2024-04-18 2:36PM EDT | 145.00 | 12.00 | 10.30 | 13.40 | 0.00 | - | 1 | 34 | 44.62% |
| EXR240517P00150000 | 2024-04-17 12:57PM EDT | 150.00 | 14.09 | 14.50 | 19.10 | 0.00 | - | 1 | 19 | 61.79% |
© 2024 Yahoo. All rights reserved.