Public Storage (PSA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240920C00210000 | 2024-04-03 2:29PM EDT | 210.00 | 74.10 | 50.50 | 53.40 | 0.00 | - | 2 | 2 | 36.79% |
| PSA240920C00220000 | 2024-04-18 12:36PM EDT | 220.00 | 46.20 | 41.00 | 44.50 | 0.00 | - | - | 2 | 33.68% |
| PSA240920C00230000 | 2024-02-21 10:40AM EDT | 230.00 | 67.70 | 53.50 | 57.00 | 0.00 | - | - | 2 | 65.08% |
| PSA240920C00240000 | 2024-04-19 10:05AM EDT | 240.00 | 31.10 | 26.10 | 30.20 | 0.00 | - | 3 | 32 | 31.96% |
| PSA240920C00250000 | 2024-04-10 12:34PM EDT | 250.00 | 36.10 | 19.50 | 23.10 | 0.00 | - | 2 | 1 | 29.58% |
| PSA240920C00260000 | 2024-04-24 9:56AM EDT | 260.00 | 17.80 | 15.30 | 16.30 | 0.00 | - | 3 | 5 | 26.59% |
| PSA240920C00270000 | 2024-04-25 11:23AM EDT | 270.00 | 12.30 | 10.80 | 11.70 | 0.00 | - | 1 | 7 | 25.68% |
| PSA240920C00280000 | 2024-04-25 10:59AM EDT | 280.00 | 8.10 | 7.30 | 7.90 | -0.70 | -7.95% | 4 | 319 | 24.61% |
| PSA240920C00290000 | 2024-04-26 10:25AM EDT | 290.00 | 5.80 | 4.60 | 5.30 | -0.40 | -6.45% | 1 | 254 | 24.14% |
| PSA240920C00300000 | 2024-04-25 1:46PM EDT | 300.00 | 4.10 | 2.85 | 3.50 | +0.30 | +7.89% | 2 | 40 | 23.90% |
| PSA240920C00310000 | 2024-04-15 10:05AM EDT | 310.00 | 5.40 | 0.35 | 2.35 | 0.00 | - | 17 | 29 | 24.00% |
| PSA240920C00320000 | 2024-04-24 12:16PM EDT | 320.00 | 1.90 | 1.10 | 3.50 | 0.00 | - | 2 | 65 | 30.05% |
| PSA240920C00330000 | 2024-04-26 3:30PM EDT | 330.00 | 0.80 | 0.70 | 0.95 | -0.10 | -11.11% | 2 | 31 | 23.87% |
| PSA240920C00340000 | 2024-04-09 1:45PM EDT | 340.00 | 4.00 | 0.25 | 0.85 | 0.00 | - | 1 | 10 | 25.50% |
| PSA240920C00350000 | 2024-04-11 1:38PM EDT | 350.00 | 1.65 | 0.15 | 0.75 | 0.00 | - | 5 | 9 | 26.94% |
| PSA240920C00360000 | 2024-04-09 1:11PM EDT | 360.00 | 2.00 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 28.88% |
| PSA240920C00380000 | 2024-01-18 10:30AM EDT | 380.00 | 2.30 | 0.80 | 1.80 | 0.00 | - | 2 | 2 | 38.44% |
| PSA240920C00420000 | 2024-02-16 11:59AM EDT | 420.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 40.65% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240920P00150000 | 2024-02-02 3:11PM EDT | 150.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 5 | 5 | 50.94% |
| PSA240920P00160000 | 2024-02-12 11:14AM EDT | 160.00 | 1.38 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 41.60% |
| PSA240920P00170000 | 2024-02-01 11:39AM EDT | 170.00 | 0.90 | 0.00 | 2.80 | 0.00 | - | - | 1 | 49.43% |
| PSA240920P00180000 | 2024-03-15 9:30AM EDT | 180.00 | 0.70 | 0.80 | 1.15 | 0.00 | - | - | 1 | 35.57% |
| PSA240920P00185000 | 2024-03-15 9:30AM EDT | 185.00 | 1.10 | 0.95 | 1.35 | 0.00 | - | - | 1 | 34.50% |
| PSA240920P00195000 | 2024-01-22 11:52AM EDT | 195.00 | 1.42 | 1.45 | 1.80 | 0.00 | - | - | 1 | 32.17% |
| PSA240920P00200000 | 2024-04-26 1:41PM EDT | 200.00 | 2.05 | 1.90 | 2.25 | +0.09 | +4.59% | 5 | 4 | 31.70% |
| PSA240920P00210000 | 2024-04-23 10:46AM EDT | 210.00 | 2.95 | 2.80 | 3.20 | 0.00 | - | 2 | 43 | 30.07% |
| PSA240920P00220000 | 2024-04-11 10:11AM EDT | 220.00 | 3.70 | 4.10 | 4.60 | 0.00 | - | 5 | 318 | 28.71% |
| PSA240920P00230000 | 2024-04-19 12:27PM EDT | 230.00 | 7.02 | 6.10 | 6.90 | 0.00 | - | 2 | 15 | 28.18% |
| PSA240920P00240000 | 2024-04-25 2:13PM EDT | 240.00 | 9.00 | 8.80 | 9.90 | 0.00 | - | 4 | 46 | 27.58% |
| PSA240920P00250000 | 2024-04-25 12:39PM EDT | 250.00 | 12.50 | 12.40 | 13.20 | 0.00 | - | 3 | 28 | 26.15% |
| PSA240920P00260000 | 2024-04-23 10:59AM EDT | 260.00 | 15.78 | 16.90 | 17.80 | 0.00 | - | 6 | 25 | 25.43% |
| PSA240920P00270000 | 2024-04-23 1:16PM EDT | 270.00 | 20.37 | 20.90 | 23.70 | 0.00 | - | 6 | 234 | 25.28% |
| PSA240920P00280000 | 2024-04-16 1:54PM EDT | 280.00 | 26.70 | 27.80 | 30.10 | 0.00 | - | 1 | 26 | 24.51% |
| PSA240920P00290000 | 2024-04-19 11:56AM EDT | 290.00 | 35.50 | 34.60 | 38.10 | 0.00 | - | 20 | 250 | 25.18% |
| PSA240920P00300000 | 2024-04-01 12:57PM EDT | 300.00 | 23.60 | 43.40 | 46.30 | 0.00 | - | 10 | 11 | 25.14% |
| PSA240920P00370000 | 2024-01-31 4:19PM EDT | 370.00 | 89.40 | 87.30 | 91.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.