PSA - Public Storage
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA230616C00140000 | 2023-05-26 1:50PM EDT | 140.00 | 145.34 | 144.50 | 148.80 | -10.28 | -6.61% | 1 | 1 | 192.58% |
| PSA230616C00175000 | 2023-05-08 9:52AM EDT | 175.00 | 122.70 | 110.70 | 114.30 | 0.00 | - | - | 0 | 115.63% |
| PSA230616C00200000 | 2023-04-12 10:41AM EDT | 200.00 | 117.30 | 95.30 | 98.30 | 0.00 | - | 1 | 15 | 175.02% |
| PSA230616C00250000 | 2023-03-03 11:25AM EDT | 250.00 | 57.50 | 54.40 | 58.10 | 0.00 | - | 5 | 17 | 140.01% |
| PSA230616C00260000 | 2023-05-26 1:50PM EDT | 260.00 | 26.38 | 26.40 | 29.00 | -0.26 | -0.98% | 1 | 7 | 42.31% |
| PSA230616C00270000 | 2023-05-22 10:48AM EDT | 270.00 | 17.00 | 17.60 | 19.80 | 0.00 | - | 3 | 64 | 35.13% |
| PSA230616C00280000 | 2023-05-25 12:04PM EDT | 280.00 | 7.49 | 10.20 | 10.60 | 0.00 | - | 8 | 59 | 25.45% |
| PSA230616C00290000 | 2023-05-26 1:49PM EDT | 290.00 | 3.80 | 4.20 | 4.60 | +0.52 | +15.85% | 3 | 122 | 22.71% |
| PSA230616C00300000 | 2023-05-26 3:47PM EDT | 300.00 | 1.35 | 0.95 | 1.70 | +0.25 | +22.73% | 5 | 865 | 22.69% |
| PSA230616C00310000 | 2023-05-25 1:17PM EDT | 310.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 3 | 201 | 22.75% |
| PSA230616C00320000 | 2023-05-26 10:40AM EDT | 320.00 | 0.45 | 0.00 | 0.65 | +0.30 | +200.00% | 3 | 728 | 31.30% |
| PSA230616C00330000 | 2023-05-25 1:25PM EDT | 330.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 81 | 39.01% |
| PSA230616C00340000 | 2023-05-23 2:01PM EDT | 340.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 45.26% |
| PSA230616C00350000 | 2023-05-22 3:09PM EDT | 350.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 29 | 51.12% |
| PSA230616C00360000 | 2023-02-03 12:10PM EDT | 360.00 | 1.82 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 73.60% |
| PSA230616C00370000 | 2023-05-22 2:40PM EDT | 370.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 55.03% |
| PSA230616C00380000 | 2023-05-22 2:26PM EDT | 380.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 59.72% |
| PSA230616C00390000 | 2022-12-20 3:10PM EDT | 390.00 | 1.40 | 0.00 | 2.95 | 0.00 | - | 1 | 3 | 82.01% |
| PSA230616C00400000 | 2023-04-11 3:55PM EDT | 400.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 68.56% |
| PSA230616C00410000 | 2023-05-02 3:29PM EDT | 410.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 102.04% |
| PSA230616C00420000 | 2022-10-20 9:30AM EDT | 420.00 | 1.60 | 0.40 | 1.15 | 0.00 | - | - | 1 | 85.99% |
| PSA230616C00430000 | 2023-04-13 2:31PM EDT | 430.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 80.66% |
| PSA230616C00440000 | 2023-04-13 2:32PM EDT | 440.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 84.42% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA230616P00140000 | 2023-02-02 4:34PM EDT | 140.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 126.56% |
| PSA230616P00150000 | 2022-11-02 11:41AM EDT | 150.00 | 1.20 | 0.10 | 2.00 | 0.00 | - | - | 1 | 153.66% |
| PSA230616P00155000 | 2022-11-03 9:30AM EDT | 155.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 173.63% |
| PSA230616P00160000 | 2023-02-06 10:42AM EDT | 160.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 165.99% |
| PSA230616P00170000 | 2023-03-15 11:21AM EDT | 170.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 107.23% |
| PSA230616P00175000 | 2022-11-23 1:51PM EDT | 175.00 | 1.60 | 0.20 | 3.70 | 0.00 | - | 2 | 5 | 137.70% |
| PSA230616P00180000 | 2022-11-22 2:39PM EDT | 180.00 | 1.55 | 1.15 | 4.80 | 0.00 | - | - | 2 | 144.92% |
| PSA230616P00190000 | 2023-05-01 1:04PM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 86.82% |
| PSA230616P00195000 | 2023-05-15 9:50AM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 81.98% |
| PSA230616P00200000 | 2023-05-03 12:43PM EDT | 200.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 73.63% |
| PSA230616P00210000 | 2023-04-11 10:27AM EDT | 210.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 68.07% |
| PSA230616P00220000 | 2023-05-25 11:00AM EDT | 220.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 1 | 23 | 59.91% |
| PSA230616P00230000 | 2023-05-24 9:55AM EDT | 230.00 | 0.50 | 0.00 | 0.75 | +0.05 | +11.11% | 1 | 18 | 50.68% |
| PSA230616P00240000 | 2023-05-24 9:54AM EDT | 240.00 | 0.56 | 0.05 | 0.50 | 0.00 | - | 2 | 39 | 44.65% |
| PSA230616P00250000 | 2023-05-26 3:11PM EDT | 250.00 | 0.70 | 0.60 | 0.80 | -0.20 | -22.22% | 1 | 318 | 40.02% |
| PSA230616P00260000 | 2023-05-26 3:35PM EDT | 260.00 | 1.20 | 0.80 | 1.35 | -0.80 | -40.00% | 2 | 1,210 | 35.61% |
| PSA230616P00270000 | 2023-05-26 12:40PM EDT | 270.00 | 2.75 | 2.15 | 2.45 | -0.35 | -11.29% | 2 | 368 | 31.73% |
| PSA230616P00280000 | 2023-05-26 1:55PM EDT | 280.00 | 5.20 | 4.50 | 4.90 | -2.10 | -28.77% | 2 | 161 | 29.46% |
| PSA230616P00290000 | 2023-05-25 11:12AM EDT | 290.00 | 13.75 | 9.20 | 9.60 | 0.00 | - | 1 | 720 | 29.10% |
| PSA230616P00300000 | 2023-05-25 11:43AM EDT | 300.00 | 23.00 | 16.10 | 17.60 | 0.00 | - | 5 | 336 | 34.69% |
| PSA230616P00310000 | 2023-05-22 11:39AM EDT | 310.00 | 26.80 | 25.00 | 27.50 | 0.00 | - | 3 | 94 | 45.09% |
| PSA230616P00320000 | 2023-05-22 11:26AM EDT | 320.00 | 37.60 | 33.40 | 37.10 | 0.00 | - | 2 | 10 | 52.60% |
| PSA230616P00330000 | 2023-04-17 2:17PM EDT | 330.00 | 41.25 | 44.10 | 45.70 | 0.00 | - | 34 | 6 | 52.65% |
| PSA230616P00340000 | 2023-02-09 10:42AM EDT | 340.00 | 41.42 | 59.00 | 63.60 | 0.00 | - | 4 | 1 | 91.15% |
| PSA230616P00360000 | 2022-11-14 12:40PM EDT | 360.00 | 70.13 | 63.40 | 66.40 | 0.00 | - | 1 | 1 | 0.00% |
| PSA230616P00370000 | 2022-10-24 2:31PM EDT | 370.00 | 80.80 | 72.00 | 76.60 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.