Extra Space Storage Inc. (EXR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
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 | 22.70 | 26.50 | 0.00 | - | 1 | 1 | 81.69% |
| EXR240517C00125000 | 2024-04-16 1:54PM EDT | 125.00 | 13.00 | 17.60 | 21.50 | 0.00 | - | - | 3 | 66.41% |
| EXR240517C00130000 | 2024-04-23 9:54AM EDT | 130.00 | 7.40 | 12.60 | 16.00 | 0.00 | - | 12 | 14 | 75.66% |
| EXR240517C00135000 | 2024-05-07 10:30AM EDT | 135.00 | 9.80 | 8.70 | 10.40 | +1.30 | +15.29% | 2 | 233 | 50.39% |
| EXR240517C00140000 | 2024-05-06 2:40PM EDT | 140.00 | 3.40 | 4.80 | 5.40 | 0.00 | - | 12 | 81 | 32.75% |
| EXR240517C00145000 | 2024-05-07 9:56AM EDT | 145.00 | 2.10 | 2.05 | 2.25 | +0.80 | +61.54% | 2 | 125 | 28.54% |
| EXR240517C00150000 | 2024-05-07 11:05AM EDT | 150.00 | 0.80 | 0.55 | 0.80 | +0.38 | +90.48% | 2 | 172 | 28.86% |
| EXR240517C00155000 | 2024-05-03 11:54AM EDT | 155.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 49 | 29.93% |
| EXR240517C00160000 | 2024-05-02 10:41AM EDT | 160.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 51.37% |
| EXR240517C00165000 | 2024-03-18 2:50PM EDT | 165.00 | 0.55 | 0.15 | 0.85 | 0.00 | - | 10 | 10 | 55.42% |
| EXR240517C00170000 | 2024-04-29 2:20PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 43.16% |
| EXR240517C00175000 | 2024-04-30 12:05PM EDT | 175.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 68.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240517P00100000 | 2024-04-29 2:20PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 117.97% |
| EXR240517P00105000 | 2024-04-24 1:33PM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 104.30% |
| EXR240517P00110000 | 2024-04-19 9:46AM EDT | 110.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| EXR240517P00115000 | 2024-05-02 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 78.52% |
| EXR240517P00120000 | 2024-05-06 2:00PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 72 | 51.95% |
| EXR240517P00125000 | 2024-05-07 11:49AM EDT | 125.00 | 0.16 | 0.05 | 0.30 | -0.04 | -20.00% | 5 | 168 | 51.27% |
| EXR240517P00130000 | 2024-05-07 11:43AM EDT | 130.00 | 0.17 | 0.05 | 0.30 | -0.18 | -51.43% | 1 | 56 | 39.50% |
| EXR240517P00135000 | 2024-05-07 11:49AM EDT | 135.00 | 0.36 | 0.20 | 0.45 | -0.34 | -48.57% | 2 | 80 | 30.88% |
| EXR240517P00140000 | 2024-05-07 11:05AM EDT | 140.00 | 0.90 | 0.95 | 1.10 | -1.30 | -59.09% | 1 | 43 | 25.78% |
| EXR240517P00145000 | 2024-04-18 2:36PM EDT | 145.00 | 12.00 | 2.90 | 3.20 | 0.00 | - | 1 | 34 | 24.98% |
| EXR240517P00150000 | 2024-04-17 12:57PM EDT | 150.00 | 14.09 | 5.60 | 8.60 | 0.00 | - | 1 | 19 | 47.29% |
© 2024 Yahoo. All rights reserved.