Public Storage (PSA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240816C00200000 | 2024-07-15 12:13PM EDT | 200.00 | 104.72 | 99.00 | 103.90 | 0.00 | - | 1 | 1 | 92.68% |
| PSA240816C00230000 | 2024-07-11 9:33AM EDT | 230.00 | 61.00 | 69.00 | 73.90 | 0.00 | - | - | 0 | 64.94% |
| PSA240816C00270000 | 2024-07-19 1:07PM EDT | 270.00 | 34.17 | 30.00 | 34.70 | 0.00 | - | 4 | 9 | 52.82% |
| PSA240816C00280000 | 2024-07-25 9:39AM EDT | 280.00 | 20.35 | 22.10 | 24.90 | 0.00 | - | 1 | 17 | 42.24% |
| PSA240816C00290000 | 2024-07-25 10:48AM EDT | 290.00 | 13.50 | 14.70 | 17.20 | 0.00 | - | 3 | 28 | 38.95% |
| PSA240816C00300000 | 2024-07-26 12:14PM EDT | 300.00 | 8.50 | 8.80 | 9.60 | +2.70 | +46.55% | 5 | 68 | 32.10% |
| PSA240816C00310000 | 2024-07-26 3:32PM EDT | 310.00 | 4.65 | 4.30 | 5.10 | +1.90 | +69.09% | 8 | 82 | 30.74% |
| PSA240816C00320000 | 2024-07-26 11:36AM EDT | 320.00 | 1.90 | 1.75 | 2.35 | +0.50 | +35.71% | 5 | 128 | 29.76% |
| PSA240816C00330000 | 2024-07-26 12:27PM EDT | 330.00 | 0.85 | 0.60 | 1.05 | +0.08 | +10.39% | 1 | 49 | 29.98% |
| PSA240816C00340000 | 2024-07-22 12:34PM EDT | 340.00 | 0.30 | 0.15 | 2.45 | 0.00 | - | 1 | 3 | 46.53% |
| PSA240816C00350000 | 2024-07-18 11:24AM EDT | 350.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 42.05% |
| PSA240816C00370000 | 2024-07-22 2:39PM EDT | 370.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 54.81% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240816P00190000 | 2024-07-25 2:15PM EDT | 190.00 | 0.05 | - | 0.05 | 0.00 | - | - | - | 71.88% |
| PSA240816P00195000 | 2024-07-25 2:14PM EDT | 195.00 | 0.05 | - | 0.05 | 0.00 | - | - | - | 68.36% |
| PSA240816P00210000 | 2024-07-22 11:27AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 57.42% |
| PSA240816P00220000 | 2024-07-22 11:26AM EDT | 220.00 | 0.15 | 0.00 | 0.60 | +0.10 | +200.00% | 1 | 5 | 63.87% |
| PSA240816P00230000 | 2024-07-22 11:26AM EDT | 230.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 7 | 56.64% |
| PSA240816P00240000 | 2024-07-24 2:14PM EDT | 240.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | 4 | 11 | 62.92% |
| PSA240816P00250000 | 2024-07-01 11:28AM EDT | 250.00 | 1.30 | 0.15 | 0.75 | 0.00 | - | 1 | 4 | 48.34% |
| PSA240816P00260000 | 2024-07-26 2:49PM EDT | 260.00 | 0.55 | 0.25 | 1.35 | -0.20 | -26.67% | 3 | 16 | 46.03% |
| PSA240816P00270000 | 2024-07-26 12:26PM EDT | 270.00 | 1.05 | 0.80 | 1.25 | -0.30 | -22.22% | 24 | 1,099 | 36.02% |
| PSA240816P00280000 | 2024-07-25 3:59PM EDT | 280.00 | 3.00 | 1.65 | 2.35 | 0.00 | - | 1 | 505 | 33.30% |
| PSA240816P00290000 | 2024-07-26 10:16AM EDT | 290.00 | 4.55 | 3.60 | 4.40 | -1.25 | -21.55% | 2 | 370 | 30.93% |
| PSA240816P00300000 | 2024-07-26 2:34PM EDT | 300.00 | 8.20 | 7.30 | 7.90 | -0.60 | -6.82% | 8 | 30 | 28.76% |
| PSA240816P00310000 | 2024-07-18 3:58PM EDT | 310.00 | 10.88 | 13.00 | 13.70 | 0.00 | - | 4 | 11 | 28.27% |
© 2024 Yahoo. All rights reserved.