NYSE - Delayed Quote • USD
Public Storage (PSA)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 6:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240517C00250000 | 4/23/2024 2:25 PM | 250 | 16.90 | 16.00 | 18.70 | 0.00 | 0.00% | 1 | 5 | 44.45% |
| PSA240517C00260000 | 5/3/2024 4:42 PM | 260 | 9.47 | 8.40 | 8.90 | 1.73 | 22.35% | 2 | 109 | 28.05% |
| PSA240517C00270000 | 5/3/2024 2:17 PM | 270 | 4.10 | 2.90 | 3.30 | 0.70 | 20.59% | 6 | 782 | 25.51% |
| PSA240517C00280000 | 5/3/2024 7:05 PM | 280 | 0.69 | 0.60 | 0.85 | -0.17 | -19.77% | 6 | 319 | 24.81% |
| PSA240517C00290000 | 5/3/2024 7:21 PM | 290 | 0.10 | 0.05 | 0.30 | -0.10 | -50.00% | 13 | 168 | 27.98% |
| PSA240517C00300000 | 5/2/2024 2:35 PM | 300 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 280 | 27.64% |
| PSA240517C00310000 | 4/30/2024 7:12 PM | 310 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 44 | 57.25% |
| PSA240517C00320000 | 5/1/2024 2:07 PM | 320 | 0.04 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 20 | 65.87% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240517P00200000 | 4/17/2024 7:05 PM | 200 | 0.08 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 4 | 96.68% |
| PSA240517P00210000 | 4/22/2024 2:34 PM | 210 | 0.12 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 2 | 83.01% |
| PSA240517P00220000 | 4/29/2024 5:01 PM | 220 | 0.05 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 9 | 68.56% |
| PSA240517P00230000 | 5/3/2024 5:47 PM | 230 | 0.15 | 0.00 | 2.20 | -0.20 | -57.14% | 10 | 36 | 56.98% |
| PSA240517P00240000 | 5/3/2024 6:55 PM | 240 | 0.30 | 0.15 | 0.60 | -0.30 | -50.00% | 11 | 69 | 37.53% |
| PSA240517P00250000 | 5/3/2024 7:07 PM | 250 | 0.75 | 0.65 | 0.90 | -0.50 | -40.00% | 91 | 633 | 28.66% |
| PSA240517P00260000 | 5/3/2024 7:42 PM | 260 | 2.55 | 2.20 | 2.45 | -0.95 | -27.14% | 21 | 283 | 24.20% |
| PSA240517P00270000 | 5/3/2024 7:06 PM | 270 | 7.28 | 6.60 | 7.10 | -0.82 | -10.12% | 6 | 168 | 23.19% |
| PSA240517P00280000 | 4/22/2024 3:17 PM | 280 | 20.90 | 13.80 | 16.80 | 0.00 | 0.00% | 4 | 56 | 37.34% |
| PSA240517P00290000 | 4/16/2024 2:37 PM | 290 | 28.50 | 23.10 | 26.50 | 0.00 | 0.00% | 6 | 2 | 48.13% |
| PSA240517P00300000 | 4/15/2024 4:49 PM | 300 | 32.10 | 32.80 | 36.50 | 0.00 | 0.00% | 1 | 0 | 59.47% |
Related Tickers
EXR Extra Space Storage Inc.
141.87
+1.49%
PLD Prologis, Inc.
105.89
+1.30%
CUBE CubeSmart
41.75
+0.72%
REXR Rexford Industrial Realty, Inc.
44.40
+2.12%
STAG STAG Industrial, Inc.
35.22
+0.71%
IIPR Innovative Industrial Properties, Inc.
109.48
+1.10%
NSA National Storage Affiliates Trust
36.06
+0.98%
COLD Americold Realty Trust, Inc.
22.70
+1.34%
FR First Industrial Realty Trust, Inc.
47.25
+1.24%
TRNO Terreno Realty Corporation
54.89
+1.20%