NYSE - Nasdaq Real Time Price • USD
Extra Space Storage Inc. (EXR)
As of 3:37 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240517C00120000 | 4/19/2024 2:30 PM | 120 | 15.87 | 14.60 | 16.90 | 0.00 | 0.00% | 1 | 1 | 53.15% |
| EXR240517C00125000 | 4/16/2024 5:54 PM | 125 | 13.00 | 9.70 | 11.40 | 0.00 | 0.00% | - | 3 | 46.69% |
| EXR240517C00130000 | 4/23/2024 1:54 PM | 130 | 7.40 | 7.30 | 7.70 | 0.00 | 0.00% | 12 | 14 | 42.82% |
| EXR240517C00135000 | 4/26/2024 3:59 PM | 135 | 5.38 | 4.60 | 4.80 | 1.08 | 25.12% | 52 | 176 | 40.50% |
| EXR240517C00140000 | 4/26/2024 1:56 PM | 140 | 3.32 | 2.55 | 2.85 | 0.67 | 25.28% | 2 | 57 | 39.95% |
| EXR240517C00145000 | 4/24/2024 7:00 PM | 145 | 1.90 | 1.30 | 1.55 | 0.25 | 15.15% | 1 | 125 | 39.36% |
| EXR240517C00150000 | 4/26/2024 6:41 PM | 150 | 0.76 | 0.60 | 0.85 | 0.06 | 8.57% | 10 | 124 | 39.97% |
| EXR240517C00155000 | 4/26/2024 2:30 PM | 155 | 0.39 | 0.25 | 0.45 | 0.03 | 8.33% | 3 | 44 | 40.58% |
| EXR240517C00160000 | 4/23/2024 1:39 PM | 160 | 0.40 | 0.05 | 1.50 | 0.00 | 0.00% | 1 | 7 | 53.49% |
| EXR240517C00165000 | 3/18/2024 6:50 PM | 165 | 0.55 | 0.15 | 0.85 | 0.00 | 0.00% | 10 | 10 | 54.35% |
| EXR240517C00170000 | 4/9/2024 2:32 PM | 170 | 1.26 | 0.00 | 1.65 | 0.00 | 0.00% | - | 1 | 67.29% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240517P00105000 | 4/24/2024 5:33 PM | 105 | 0.15 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 2 | 72.90% |
| EXR240517P00110000 | 4/19/2024 1:46 PM | 110 | 0.36 | 0.05 | 1.60 | 0.00 | 0.00% | 1 | 13 | 61.43% |
| EXR240517P00115000 | 4/26/2024 6:31 PM | 115 | 0.45 | 0.35 | 0.75 | -0.35 | -43.75% | 6 | 8 | 49.34% |
| EXR240517P00120000 | 4/26/2024 6:31 PM | 120 | 0.85 | 0.75 | 1.00 | -0.30 | -26.09% | 6 | 34 | 42.51% |
| EXR240517P00125000 | 4/26/2024 5:40 PM | 125 | 1.60 | 1.50 | 1.85 | -0.40 | -20.00% | 1 | 163 | 40.38% |
| EXR240517P00130000 | 4/26/2024 5:34 PM | 130 | 2.85 | 2.90 | 3.30 | -0.45 | -13.64% | 2 | 57 | 38.79% |
| EXR240517P00135000 | 4/26/2024 2:40 PM | 135 | 4.81 | 5.00 | 5.40 | -1.02 | -17.50% | 1 | 62 | 36.69% |
| EXR240517P00140000 | 4/25/2024 1:30 PM | 140 | 7.53 | 8.00 | 8.50 | -1.29 | -14.63% | 1 | 43 | 36.19% |
| EXR240517P00145000 | 4/18/2024 6:36 PM | 145 | 12.00 | 10.10 | 12.70 | 0.00 | 0.00% | 1 | 34 | 39.89% |
| EXR240517P00150000 | 4/17/2024 4:57 PM | 150 | 14.09 | 14.00 | 17.70 | 0.00 | 0.00% | 1 | 19 | 49.27% |
Related Tickers
PSA Public Storage
257.82
-0.33%
CUBE CubeSmart
40.85
-1.28%
NSA National Storage Affiliates Trust
34.89
-0.80%
PLD Prologis, Inc.
104.39
+1.00%
STAG STAG Industrial, Inc.
34.42
-0.36%
REXR Rexford Industrial Realty, Inc.
43.11
+0.26%
EGP EastGroup Properties, Inc.
155.92
+0.12%
COLD Americold Realty Trust, Inc.
22.32
-0.04%
FR First Industrial Realty Trust, Inc.
46.09
+0.11%
IIPR Innovative Industrial Properties, Inc.
98.22
+0.35%