UK markets open in 7 hours 15 minutes
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.10 -0.12 (-0.16%) GOLD FUTURES
2,370.90 +1.60 (+0.07%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,672.37 +723.51 (+1.37%)
Extra Space Storage Inc. (EXR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240621C00075000 | 2023-11-03 10:17AM EDT | 75.00 | 34.20 | 57.00 | 61.60 | 0.00 | - | 4 | 0 | 0.00% |
| EXR240621C00080000 | 2023-11-03 3:22PM EDT | 80.00 | 29.80 | 52.00 | 56.60 | 0.00 | - | 2 | 2 | 0.00% |
| EXR240621C00085000 | 2023-10-31 10:12AM EDT | 85.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| EXR240621C00090000 | 2024-01-17 12:32PM EDT | 90.00 | 58.30 | 49.50 | 54.30 | 0.00 | - | 1 | 0 | 0.00% |
| EXR240621C00100000 | 2024-01-25 11:50AM EDT | 100.00 | 49.52 | 38.80 | 43.50 | 0.00 | - | 2 | 4 | 0.00% |
| EXR240621C00105000 | 2024-05-13 10:09AM EDT | 105.00 | 43.68 | 37.70 | 42.30 | 0.00 | - | 1 | 1 | 59.57% |
| EXR240621C00110000 | 2024-04-04 9:40AM EDT | 110.00 | 37.45 | 31.10 | 34.50 | 0.00 | - | 1 | 11 | 0.00% |
| EXR240621C00115000 | 2024-05-13 10:09AM EDT | 115.00 | 33.78 | 28.00 | 32.40 | 0.00 | - | 1 | 71 | 56.93% |
| EXR240621C00120000 | 2024-05-23 1:36PM EDT | 120.00 | 24.35 | 23.00 | 27.50 | 0.00 | - | 1 | 46 | 89.18% |
| EXR240621C00125000 | 2024-05-20 12:24PM EDT | 125.00 | 27.30 | 17.90 | 22.50 | 0.00 | - | 12 | 99 | 76.07% |
| EXR240621C00130000 | 2024-05-14 11:18AM EDT | 130.00 | 21.00 | 13.00 | 17.50 | 0.00 | - | 1 | 74 | 62.98% |
| EXR240621C00135000 | 2024-05-30 9:33AM EDT | 135.00 | 6.50 | 8.00 | 12.80 | 0.00 | - | 2 | 46 | 52.47% |
| EXR240621C00140000 | 2024-05-31 3:45PM EDT | 140.00 | 6.85 | 6.00 | 6.80 | 0.00 | - | 7 | 92 | 29.52% |
| EXR240621C00145000 | 2024-06-03 12:21PM EDT | 145.00 | 3.10 | 2.85 | 3.50 | -0.25 | -7.46% | 1 | 188 | 26.71% |
| EXR240621C00150000 | 2024-05-31 3:21PM EDT | 150.00 | 1.45 | 1.05 | 1.60 | 0.00 | - | 2 | 176 | 26.61% |
| EXR240621C00155000 | 2024-06-03 11:30AM EDT | 155.00 | 0.55 | 0.30 | 0.80 | +0.25 | +83.33% | 1 | 172 | 28.93% |
| EXR240621C00160000 | 2024-05-29 10:03AM EDT | 160.00 | 0.40 | 0.05 | 2.35 | 0.00 | - | 4 | 386 | 55.03% |
| EXR240621C00165000 | 2024-05-20 11:59AM EDT | 165.00 | 0.37 | 0.00 | 2.30 | 0.00 | - | 25 | 75 | 50.32% |
| EXR240621C00170000 | 2024-05-07 1:23PM EDT | 170.00 | 0.36 | 0.00 | 1.00 | 0.00 | - | 6 | 205 | 55.71% |
| EXR240621C00175000 | 2024-05-23 3:31PM EDT | 175.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 25 | 63.94% |
| EXR240621C00180000 | 2024-05-31 12:09PM EDT | 180.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 53 | 56.54% |
| EXR240621C00185000 | 2024-03-15 11:01AM EDT | 185.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 22 | 62.06% |
| EXR240621C00190000 | 2024-01-11 4:33PM EDT | 190.00 | 1.30 | 0.40 | 0.65 | 0.00 | - | 1 | 15 | 70.95% |
| EXR240621C00195000 | 2024-05-07 9:30AM EDT | 195.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 14 | 88.72% |
| EXR240621C00200000 | 2024-02-05 12:45PM EDT | 200.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 11 | 12 | 77.25% |
| EXR240621C00210000 | 2024-01-22 2:08PM EDT | 210.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 3 | 16 | 97.07% |
| EXR240621C00220000 | 2024-01-11 3:39PM EDT | 220.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 4 | 50 | 95.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240621P00055000 | 2024-05-21 1:11PM EDT | 55.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 2 | 258.79% |
| EXR240621P00065000 | 2023-10-25 12:16PM EDT | 65.00 | 1.10 | 0.00 | 1.90 | 0.00 | - | - | 0 | 212.89% |
| EXR240621P00075000 | 2023-10-24 11:43AM EDT | 75.00 | 2.10 | 0.00 | 0.90 | 0.00 | - | - | 22 | 155.47% |
| EXR240621P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 38 | 168.46% |
| EXR240621P00085000 | 2024-05-07 11:12AM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 153.76% |
| EXR240621P00090000 | 2024-05-08 12:50PM EDT | 90.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 34 | 139.89% |
| EXR240621P00095000 | 2024-01-08 2:53PM EDT | 95.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 108.69% |
| EXR240621P00100000 | 2024-04-23 3:57PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 25.00% |
| EXR240621P00105000 | 2024-05-22 10:19AM EDT | 105.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 16 | 77.83% |
| EXR240621P00110000 | 2024-05-23 12:29PM EDT | 110.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 4 | 22 | 90.63% |
| EXR240621P00115000 | 2024-05-14 9:58AM EDT | 115.00 | 0.17 | 0.00 | 1.75 | 0.00 | - | 2 | 68 | 74.56% |
| EXR240621P00120000 | 2024-05-23 11:49AM EDT | 120.00 | 0.25 | 0.00 | 2.45 | 0.00 | - | 1 | 73 | 70.07% |
| EXR240621P00125000 | 2024-06-03 3:43PM EDT | 125.00 | 0.21 | 0.00 | 1.00 | -0.04 | -16.00% | 2 | 407 | 55.23% |
| EXR240621P00130000 | 2024-05-29 2:12PM EDT | 130.00 | 1.00 | 0.25 | 0.50 | 0.00 | - | 25 | 1,550 | 36.28% |
| EXR240621P00135000 | 2024-06-03 10:19AM EDT | 135.00 | 1.47 | 0.70 | 1.10 | +0.44 | +42.72% | 1 | 176 | 34.52% |
| EXR240621P00140000 | 2024-05-31 2:09PM EDT | 140.00 | 2.10 | 1.50 | 2.20 | 0.00 | - | 6 | 67 | 32.57% |
| EXR240621P00145000 | 2024-06-03 10:19AM EDT | 145.00 | 4.75 | 3.50 | 4.40 | -4.05 | -46.02% | 1 | 88 | 33.17% |
| EXR240621P00150000 | 2024-05-29 10:24AM EDT | 150.00 | 13.00 | 6.20 | 9.10 | 0.00 | - | 1 | 28 | 46.62% |
| EXR240621P00155000 | 2024-05-15 2:48PM EDT | 155.00 | 6.72 | 9.50 | 14.00 | 0.00 | - | 2 | 3 | 58.59% |
| EXR240621P00160000 | 2024-05-15 3:42PM EDT | 160.00 | 10.00 | 14.20 | 19.00 | 0.00 | - | 1 | 40 | 69.80% |
| EXR240621P00165000 | 2024-01-03 11:40AM EDT | 165.00 | 15.00 | 24.20 | 26.20 | 0.00 | - | - | 1 | 90.64% |
| EXR240621P00170000 | 2023-12-29 1:10PM EDT | 170.00 | 16.80 | 24.30 | 25.10 | 0.00 | - | 1 | 1 | 31.45% |
© 2024 Yahoo. All rights reserved.