Extra Space Storage Inc. (EXR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240621C00075000 | 2023-11-03 10:17AM EDT | 75.00 | 34.20 | 57.00 | 61.60 | 0.00 | - | 4 | 0 | 0.00% |
| EXR240621C00080000 | 2023-11-03 3:22PM EDT | 80.00 | 29.80 | 52.00 | 56.60 | 0.00 | - | 2 | 2 | 0.00% |
| EXR240621C00085000 | 2023-10-31 10:12AM EDT | 85.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| EXR240621C00090000 | 2024-01-17 12:32PM EDT | 90.00 | 58.30 | 49.50 | 54.30 | 0.00 | - | 1 | 0 | 0.00% |
| EXR240621C00100000 | 2024-01-25 11:50AM EDT | 100.00 | 49.52 | 38.80 | 43.50 | 0.00 | - | 2 | 4 | 0.00% |
| EXR240621C00105000 | 2024-05-13 10:09AM EDT | 105.00 | 43.68 | 37.80 | 42.50 | 0.00 | - | 1 | 0 | 75.29% |
| EXR240621C00110000 | 2024-04-04 9:40AM EDT | 110.00 | 37.45 | 31.10 | 34.50 | 0.00 | - | 1 | 11 | 0.00% |
| EXR240621C00115000 | 2024-05-13 10:09AM EDT | 115.00 | 33.78 | 27.80 | 32.50 | 0.00 | - | 1 | 0 | 57.08% |
| EXR240621C00120000 | 2024-05-23 1:36PM EDT | 120.00 | 24.35 | 22.70 | 27.50 | 0.00 | - | 2 | 0 | 84.67% |
| EXR240621C00125000 | 2024-05-20 12:24PM EDT | 125.00 | 27.30 | 17.70 | 22.40 | 0.00 | - | 12 | 0 | 71.23% |
| EXR240621C00130000 | 2024-05-14 11:18AM EDT | 130.00 | 21.00 | 13.10 | 17.50 | 0.00 | - | 1 | 0 | 59.94% |
| EXR240621C00135000 | 2024-05-30 9:33AM EDT | 135.00 | 6.50 | 8.40 | 12.80 | 0.00 | - | 2 | 46 | 49.92% |
| EXR240621C00140000 | 2024-05-31 3:45PM EDT | 140.00 | 6.85 | 6.00 | 7.20 | +2.85 | +71.25% | 7 | 0 | 31.64% |
| EXR240621C00145000 | 2024-05-31 3:21PM EDT | 145.00 | 3.35 | 3.20 | 3.50 | +1.44 | +75.39% | 15 | 0 | 25.46% |
| EXR240621C00150000 | 2024-05-31 3:21PM EDT | 150.00 | 1.45 | 1.20 | 1.70 | +0.75 | +107.14% | 2 | 174 | 25.98% |
| EXR240621C00155000 | 2024-05-29 10:16AM EDT | 155.00 | 0.30 | 0.30 | 0.65 | 0.00 | - | 15 | 0 | 25.44% |
| EXR240621C00160000 | 2024-05-29 10:03AM EDT | 160.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 51.98% |
| EXR240621C00165000 | 2024-05-20 11:59AM EDT | 165.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 25 | 0 | 60.64% |
| EXR240621C00170000 | 2024-05-07 1:23PM EDT | 170.00 | 0.36 | 0.00 | 1.00 | 0.00 | - | 6 | 0 | 52.08% |
| EXR240621C00175000 | 2024-05-23 3:31PM EDT | 175.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 76.10% |
| EXR240621C00180000 | 2024-05-28 11:58AM EDT | 180.00 | 0.30 | 0.00 | 0.30 | +0.22 | +275.00% | 1 | 0 | 49.95% |
| EXR240621C00185000 | 2024-03-15 11:01AM EDT | 185.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 22 | 57.91% |
| EXR240621C00190000 | 2024-01-11 4:33PM EDT | 190.00 | 1.30 | 0.40 | 0.65 | 0.00 | - | 1 | 15 | 66.21% |
| EXR240621C00195000 | 2024-05-07 9:30AM EDT | 195.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 102.00% |
| EXR240621C00200000 | 2024-02-05 12:45PM EDT | 200.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 11 | 12 | 72.07% |
| EXR240621C00210000 | 2024-01-22 2:08PM EDT | 210.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 3 | 16 | 90.48% |
| EXR240621C00220000 | 2024-01-11 3:39PM EDT | 220.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 4 | 50 | 88.57% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240621P00055000 | 2024-05-21 1:11PM EDT | 55.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | - | 0 | 288.92% |
| EXR240621P00065000 | 2023-10-25 12:16PM EDT | 65.00 | 1.10 | 0.00 | 1.90 | 0.00 | - | - | 0 | 197.66% |
| EXR240621P00075000 | 2023-10-24 11:43AM EDT | 75.00 | 2.10 | 0.00 | 0.90 | 0.00 | - | - | 22 | 144.24% |
| EXR240621P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 38 | 156.30% |
| EXR240621P00085000 | 2024-05-07 11:12AM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 108.50% |
| EXR240621P00090000 | 2024-05-08 12:50PM EDT | 90.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 0 | 159.38% |
| EXR240621P00095000 | 2024-01-08 2:53PM EDT | 95.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 100.78% |
| EXR240621P00100000 | 2024-04-23 3:57PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 25.00% |
| EXR240621P00105000 | 2024-05-22 10:19AM EDT | 105.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 0 | 72.12% |
| EXR240621P00110000 | 2024-05-23 12:29PM EDT | 110.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 105.35% |
| EXR240621P00115000 | 2024-05-14 9:58AM EDT | 115.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 56.93% |
| EXR240621P00120000 | 2024-05-23 11:49AM EDT | 120.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 80.74% |
| EXR240621P00125000 | 2024-05-31 1:17PM EDT | 125.00 | 0.25 | 0.00 | 0.75 | +0.10 | +66.67% | 2 | 0 | 47.02% |
| EXR240621P00130000 | 2024-05-29 2:12PM EDT | 130.00 | 1.00 | 0.30 | 0.80 | 0.00 | - | 25 | 0 | 38.16% |
| EXR240621P00135000 | 2024-05-31 1:16PM EDT | 135.00 | 1.03 | 0.60 | 1.05 | -0.97 | -48.50% | 2 | 177 | 31.19% |
| EXR240621P00140000 | 2024-05-31 2:09PM EDT | 140.00 | 2.10 | 1.90 | 2.20 | -1.50 | -41.67% | 6 | 71 | 29.82% |
| EXR240621P00145000 | 2024-05-29 1:44PM EDT | 145.00 | 8.80 | 3.90 | 4.60 | 0.00 | - | 4 | 0 | 31.62% |
| EXR240621P00150000 | 2024-05-29 10:24AM EDT | 150.00 | 13.00 | 6.40 | 10.00 | 0.00 | - | 1 | 0 | 49.08% |
| EXR240621P00155000 | 2024-05-15 2:48PM EDT | 155.00 | 6.72 | 9.50 | 14.00 | 0.00 | - | 2 | 0 | 53.52% |
| EXR240621P00160000 | 2024-05-15 3:42PM EDT | 160.00 | 10.00 | 14.10 | 18.70 | 0.00 | - | 1 | 0 | 61.33% |
| EXR240621P00165000 | 2024-01-03 11:40AM EDT | 165.00 | 15.00 | 24.20 | 26.20 | 0.00 | - | - | 1 | 83.20% |
| EXR240621P00170000 | 2023-12-29 1:10PM EDT | 170.00 | 16.80 | 24.30 | 25.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.