Public Storage (PSA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA241220C00160000 | 2024-02-20 11:10AM EDT | 160.00 | 122.99 | 121.50 | 126.40 | 0.00 | - | - | 0 | 98.85% |
| PSA241220C00200000 | 2024-04-02 1:25PM EDT | 200.00 | 86.85 | 61.20 | 64.70 | 0.00 | - | 1 | 100 | 36.15% |
| PSA241220C00220000 | 2024-03-15 11:55AM EDT | 220.00 | 65.10 | 58.70 | 61.10 | 0.00 | - | 1 | 5 | 50.05% |
| PSA241220C00240000 | 2024-04-08 1:43PM EDT | 240.00 | 55.45 | 31.30 | 33.70 | 0.00 | - | 1 | 6 | 29.81% |
| PSA241220C00250000 | 2024-04-17 1:40PM EDT | 250.00 | 32.10 | 25.20 | 26.60 | 0.00 | - | 1 | 5 | 27.65% |
| PSA241220C00260000 | 2024-04-18 10:17AM EDT | 260.00 | 24.60 | 20.20 | 23.40 | 0.00 | - | 2 | 10 | 29.52% |
| PSA241220C00270000 | 2024-04-16 9:43AM EDT | 270.00 | 20.00 | 15.50 | 17.70 | 0.00 | - | 1 | 4 | 27.55% |
| PSA241220C00280000 | 2024-04-16 10:03AM EDT | 280.00 | 15.20 | 11.60 | 12.50 | 0.00 | - | 4 | 4 | 25.34% |
| PSA241220C00290000 | 2024-04-26 2:14PM EDT | 290.00 | 8.90 | 8.70 | 9.90 | -2.02 | -18.50% | 11 | 35 | 25.56% |
| PSA241220C00300000 | 2024-04-26 12:37PM EDT | 300.00 | 7.20 | 6.30 | 8.80 | -1.40 | -16.28% | 1 | 41 | 27.22% |
| PSA241220C00310000 | 2024-04-24 11:48AM EDT | 310.00 | 6.10 | 4.50 | 5.30 | 0.00 | - | 1 | 16 | 24.61% |
| PSA241220C00320000 | 2024-04-04 10:57AM EDT | 320.00 | 11.50 | 3.10 | 3.90 | 0.00 | - | 1 | 7 | 24.48% |
| PSA241220C00330000 | 2024-04-11 3:33PM EDT | 330.00 | 6.49 | 2.25 | 2.90 | 0.00 | - | 1 | 4 | 24.52% |
| PSA241220C00340000 | 2024-03-18 9:30AM EDT | 340.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| PSA241220C00350000 | 2024-03-27 10:21AM EDT | 350.00 | 4.24 | 1.25 | 1.50 | 0.00 | - | 1 | 9 | 24.35% |
| PSA241220C00360000 | 2024-03-12 3:01PM EDT | 360.00 | 4.90 | 1.65 | 3.10 | 0.00 | - | 1 | 2 | 30.80% |
| PSA241220C00370000 | 2024-03-15 11:29AM EDT | 370.00 | 2.50 | 1.70 | 2.10 | 0.00 | - | 1 | 2 | 29.69% |
| PSA241220C00390000 | 2024-03-13 9:37AM EDT | 390.00 | 2.10 | 0.75 | 1.50 | 0.00 | - | - | 1 | 30.63% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA241220P00140000 | 2024-04-15 12:37PM EDT | 140.00 | 0.71 | 0.00 | 2.80 | 0.00 | - | - | 2 | 53.26% |
| PSA241220P00150000 | 2024-03-25 3:52PM EDT | 150.00 | 0.75 | 0.65 | 1.40 | 0.00 | - | 2 | 3 | 41.22% |
| PSA241220P00155000 | 2024-03-07 2:41PM EDT | 155.00 | 0.85 | 0.50 | 1.25 | 0.00 | - | - | 1 | 38.18% |
| PSA241220P00160000 | 2024-02-22 4:37PM EDT | 160.00 | 1.15 | 0.20 | 1.45 | 0.00 | - | 3 | 4 | 37.28% |
| PSA241220P00165000 | 2024-03-19 9:30AM EDT | 165.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PSA241220P00170000 | 2024-03-22 9:30AM EDT | 170.00 | 1.20 | 1.90 | 4.20 | 0.00 | - | 1 | 3 | 43.56% |
| PSA241220P00180000 | 2024-04-19 12:21PM EDT | 180.00 | 2.85 | 2.25 | 2.80 | 0.00 | - | 1 | 4 | 34.64% |
| PSA241220P00185000 | 2024-02-22 2:23PM EDT | 185.00 | 2.15 | 0.05 | 2.15 | 0.00 | - | 3 | 3 | 30.37% |
| PSA241220P00190000 | 2024-04-17 3:56PM EDT | 190.00 | 3.70 | 3.10 | 3.60 | 0.00 | - | 2 | 3 | 32.84% |
| PSA241220P00195000 | 2024-03-22 9:30AM EDT | 195.00 | 2.35 | 4.10 | 4.60 | 0.00 | - | 1 | 2 | 33.26% |
| PSA241220P00200000 | 2024-04-24 11:25AM EDT | 200.00 | 4.50 | 4.30 | 4.80 | 0.00 | - | 1 | 8 | 31.54% |
| PSA241220P00210000 | 2024-04-19 10:20AM EDT | 210.00 | 6.41 | 5.70 | 6.30 | 0.00 | - | 4 | 61 | 30.22% |
| PSA241220P00220000 | 2024-04-26 10:58AM EDT | 220.00 | 7.69 | 7.70 | 9.70 | -0.06 | -0.77% | 1 | 16 | 31.40% |
| PSA241220P00230000 | 2024-04-02 10:08AM EDT | 230.00 | 10.20 | 10.10 | 12.10 | +4.05 | +65.85% | 1 | 18 | 29.96% |
| PSA241220P00240000 | 2024-04-25 2:23PM EDT | 240.00 | 13.31 | 13.20 | 13.90 | 0.00 | - | 7 | 16 | 27.09% |
| PSA241220P00250000 | 2024-04-25 2:23PM EDT | 250.00 | 16.99 | 15.50 | 17.60 | 0.00 | - | 6 | 33 | 26.09% |
| PSA241220P00260000 | 2024-03-13 3:50PM EDT | 260.00 | 11.28 | 16.90 | 19.10 | 0.00 | - | 1 | 4 | 21.60% |
| PSA241220P00270000 | 2024-03-15 1:33PM EDT | 270.00 | 19.90 | 20.20 | 24.10 | 0.00 | - | 1 | 2 | 20.41% |
| PSA241220P00280000 | 2024-03-12 9:45AM EDT | 280.00 | 19.00 | 25.30 | 26.30 | 0.00 | - | 1 | 142 | 13.95% |
| PSA241220P00290000 | 2024-03-12 10:39AM EDT | 290.00 | 22.40 | 31.00 | 32.10 | 0.00 | - | 1 | 50 | 0.00% |
| PSA241220P00300000 | 2024-02-15 3:40PM EDT | 300.00 | 31.99 | 33.60 | 37.30 | 0.00 | - | 1 | 1 | 0.00% |
| PSA241220P00360000 | 2024-03-01 11:41AM EDT | 360.00 | 79.05 | 68.50 | 73.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.