Public Storage (PSA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240517C00250000 | 2024-04-23 10:25AM EDT | 250.00 | 16.90 | 16.00 | 18.70 | 0.00 | - | 1 | 5 | 42.82% |
| PSA240517C00260000 | 2024-05-03 12:42PM EDT | 260.00 | 9.47 | 8.40 | 8.90 | +1.73 | +22.35% | 2 | 109 | 27.03% |
| PSA240517C00270000 | 2024-05-03 10:17AM EDT | 270.00 | 4.10 | 2.90 | 3.30 | +0.70 | +20.59% | 5 | 782 | 24.58% |
| PSA240517C00280000 | 2024-05-03 3:05PM EDT | 280.00 | 0.69 | 0.60 | 0.85 | -0.17 | -19.77% | 6 | 319 | 23.90% |
| PSA240517C00290000 | 2024-05-03 3:21PM EDT | 290.00 | 0.10 | 0.05 | 0.30 | -0.10 | -50.00% | 13 | 168 | 26.95% |
| PSA240517C00300000 | 2024-05-02 10:35AM EDT | 300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 280 | 26.56% |
| PSA240517C00310000 | 2024-04-30 3:12PM EDT | 310.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 44 | 55.18% |
| PSA240517C00320000 | 2024-05-01 10:07AM EDT | 320.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 20 | 63.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240517P00200000 | 2024-04-17 3:05PM EDT | 200.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 93.16% |
| PSA240517P00210000 | 2024-04-22 10:34AM EDT | 210.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 80.01% |
| PSA240517P00220000 | 2024-04-29 1:01PM EDT | 220.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 9 | 66.04% |
| PSA240517P00230000 | 2024-05-03 1:47PM EDT | 230.00 | 0.15 | 0.00 | 2.20 | -0.20 | -57.14% | 10 | 36 | 54.91% |
| PSA240517P00240000 | 2024-05-03 2:55PM EDT | 240.00 | 0.30 | 0.15 | 0.60 | -0.30 | -50.00% | 11 | 69 | 36.16% |
| PSA240517P00250000 | 2024-05-03 3:07PM EDT | 250.00 | 0.75 | 0.65 | 0.90 | -0.50 | -40.00% | 91 | 633 | 27.61% |
| PSA240517P00260000 | 2024-05-03 3:42PM EDT | 260.00 | 2.55 | 2.20 | 2.45 | -0.95 | -27.14% | 21 | 283 | 23.32% |
| PSA240517P00270000 | 2024-05-03 3:06PM EDT | 270.00 | 7.28 | 6.60 | 7.10 | -0.82 | -10.12% | 6 | 168 | 22.35% |
| PSA240517P00280000 | 2024-04-22 11:17AM EDT | 280.00 | 20.90 | 13.80 | 16.80 | 0.00 | - | 4 | 56 | 35.97% |
| PSA240517P00290000 | 2024-04-16 10:37AM EDT | 290.00 | 28.50 | 23.10 | 26.50 | 0.00 | - | 6 | 2 | 46.39% |
| PSA240517P00300000 | 2024-04-15 12:49PM EDT | 300.00 | 32.10 | 32.80 | 36.50 | 0.00 | - | 1 | 0 | 57.31% |
© 2024 Yahoo. All rights reserved.