Public Storage (PSA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA250117C00210000 | 2024-04-03 2:29PM EDT | 210.00 | 75.90 | 52.00 | 56.30 | 0.00 | - | 2 | 6 | 32.50% |
| PSA250117C00250000 | 2024-04-11 1:34PM EDT | 250.00 | 41.70 | 26.10 | 27.80 | 0.00 | - | - | 10 | 27.56% |
| PSA250117C00260000 | 2024-04-26 12:30PM EDT | 260.00 | 22.67 | 20.00 | 23.30 | -0.06 | -0.26% | 1 | 16 | 27.81% |
| PSA250117C00270000 | 2024-04-26 3:32PM EDT | 270.00 | 16.90 | 15.10 | 17.40 | -3.90 | -18.75% | 1 | 307 | 25.71% |
| PSA250117C00280000 | 2024-04-26 3:10PM EDT | 280.00 | 13.40 | 12.60 | 14.00 | -8.87 | -39.83% | 2 | 26 | 25.74% |
| PSA250117C00290000 | 2024-04-08 9:57AM EDT | 290.00 | 23.10 | 9.60 | 11.50 | 0.00 | - | 6 | 2 | 26.18% |
| PSA250117C00300000 | 2024-04-24 3:13PM EDT | 300.00 | 9.26 | 7.20 | 8.20 | 0.00 | - | 9 | 22 | 24.92% |
| PSA250117C00310000 | 2024-04-26 3:48PM EDT | 310.00 | 5.60 | 5.20 | 5.80 | -0.50 | -8.20% | 11 | 34 | 24.06% |
| PSA250117C00320000 | 2024-04-05 9:57AM EDT | 320.00 | 11.50 | 3.60 | 4.30 | 0.00 | - | 1 | 3 | 23.89% |
| PSA250117C00330000 | 2024-04-26 12:11PM EDT | 330.00 | 3.30 | 0.90 | 3.30 | -2.52 | -43.30% | 3 | 3 | 24.05% |
| PSA250117C00340000 | 2024-03-21 10:59AM EDT | 340.00 | 6.78 | 3.20 | 3.70 | 0.00 | - | - | 1 | 26.85% |
| PSA250117C00350000 | 2024-04-26 3:14PM EDT | 350.00 | 1.70 | 1.35 | 1.70 | -1.17 | -40.77% | 3 | 13 | 23.66% |
| PSA250117C00400000 | 2024-04-10 10:56AM EDT | 400.00 | 1.40 | 0.10 | 0.80 | 0.00 | - | - | 1 | 27.05% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA250117P00145000 | 2024-04-19 2:41PM EDT | 145.00 | 1.25 | 0.70 | 1.45 | 0.00 | - | 4 | 6 | 41.36% |
| PSA250117P00150000 | 2024-04-26 12:04PM EDT | 150.00 | 1.15 | 0.65 | 1.65 | -0.35 | -23.33% | 5 | 6 | 40.35% |
| PSA250117P00160000 | 2024-04-26 12:03PM EDT | 160.00 | 1.55 | 1.05 | 2.00 | -0.65 | -29.55% | 3 | 1 | 37.87% |
| PSA250117P00180000 | 2024-04-25 10:01AM EDT | 180.00 | 3.10 | 2.65 | 3.00 | 0.00 | - | 1 | 8 | 33.38% |
| PSA250117P00190000 | 2024-04-18 10:19AM EDT | 190.00 | 4.60 | 3.60 | 4.00 | 0.00 | - | 1 | 2 | 32.08% |
| PSA250117P00200000 | 2024-04-23 11:42AM EDT | 200.00 | 4.90 | 4.80 | 5.30 | 0.00 | - | 10 | 33 | 30.88% |
| PSA250117P00210000 | 2024-04-24 11:05AM EDT | 210.00 | 6.60 | 6.40 | 8.20 | 0.00 | - | 1 | 22 | 31.91% |
| PSA250117P00220000 | 2024-04-24 12:12PM EDT | 220.00 | 8.22 | 8.40 | 10.70 | 0.00 | - | 2 | 28 | 31.20% |
| PSA250117P00230000 | 2024-04-24 9:31AM EDT | 230.00 | 11.35 | 9.60 | 12.80 | 0.00 | - | 1 | 3 | 29.28% |
| PSA250117P00240000 | 2024-04-26 3:33PM EDT | 240.00 | 14.30 | 12.20 | 14.90 | +1.00 | +7.52% | 2 | 29 | 26.88% |
| PSA250117P00250000 | 2024-04-15 1:19PM EDT | 250.00 | 15.50 | 16.50 | 18.80 | 0.00 | - | 1 | 105 | 26.09% |
| PSA250117P00260000 | 2024-04-15 1:43PM EDT | 260.00 | 19.94 | 20.60 | 24.00 | 0.00 | - | 10 | 18 | 26.03% |
| PSA250117P00270000 | 2024-04-17 3:27PM EDT | 270.00 | 27.20 | 27.30 | 29.00 | 0.00 | - | 434 | 309 | 24.96% |
| PSA250117P00280000 | 2024-04-17 3:27PM EDT | 280.00 | 32.80 | 31.90 | 36.20 | 0.00 | - | 5 | 8 | 25.68% |
| PSA250117P00290000 | 2024-04-04 3:37PM EDT | 290.00 | 29.05 | 38.40 | 42.90 | 0.00 | - | 6 | 0 | 25.12% |
| PSA250117P00300000 | 2024-04-22 9:46AM EDT | 300.00 | 47.65 | 46.40 | 50.50 | 0.00 | - | 1 | 0 | 24.99% |
| PSA250117P00310000 | 2024-04-05 3:33PM EDT | 310.00 | 39.00 | 54.00 | 58.40 | 0.00 | - | 25 | 10 | 24.61% |
© 2024 Yahoo. All rights reserved.