UK markets open in 1 hour 37 minutes
NIKKEI 225
39,103.01 +485.91 (+1.26%) HANG SENG
18,900.58 -295.02 (-1.54%) CRUDE OIL
77.05 -0.52 (-0.67%) GOLD FUTURES
2,374.00 -18.90 (-0.79%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,522.66 -275.14 (-0.50%)
Extra Space Storage Inc. (EXR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240920C00080000 | 2024-04-19 11:51AM EDT | 80.00 | 54.90 | 70.00 | 74.50 | 0.00 | - | 4 | 0 | 108.94% |
| EXR240920C00090000 | 2024-02-02 12:26PM EDT | 90.00 | 53.59 | 51.00 | 55.70 | 0.00 | - | 2 | 6 | 0.00% |
| EXR240920C00115000 | 2024-02-09 4:15PM EDT | 115.00 | 31.00 | 35.50 | 39.80 | 0.00 | - | - | 3 | 59.60% |
| EXR240920C00120000 | 2024-03-13 10:06AM EDT | 120.00 | 32.90 | 26.40 | 28.20 | 0.00 | - | 4 | 6 | 32.48% |
| EXR240920C00125000 | 2024-02-26 1:22PM EDT | 125.00 | 20.80 | 24.50 | 27.30 | 0.00 | - | 3 | 3 | 45.51% |
| EXR240920C00130000 | 2024-03-01 3:47PM EDT | 130.00 | 18.65 | 22.10 | 23.40 | 0.00 | - | 2 | 2 | 43.27% |
| EXR240920C00135000 | 2024-04-22 1:33PM EDT | 135.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| EXR240920C00140000 | 2024-05-07 12:09PM EDT | 140.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXR240920C00145000 | 2024-05-15 10:48AM EDT | 145.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| EXR240920C00150000 | 2024-05-17 12:33PM EDT | 150.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| EXR240920C00155000 | 2024-05-16 11:15AM EDT | 155.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| EXR240920C00160000 | 2024-05-22 3:33PM EDT | 160.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| EXR240920C00165000 | 2024-05-22 3:30PM EDT | 165.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXR240920C00170000 | 2024-05-06 3:41PM EDT | 170.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| EXR240920C00175000 | 2024-05-14 2:04PM EDT | 175.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| EXR240920C00180000 | 2024-05-13 9:35AM EDT | 180.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| EXR240920C00185000 | 2024-04-11 2:29PM EDT | 185.00 | 1.20 | 0.70 | 0.95 | 0.00 | - | 1 | 10 | 28.64% |
| EXR240920C00190000 | 2024-04-11 3:52PM EDT | 190.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 1 | 14 | 29.40% |
| EXR240920C00210000 | 2024-03-11 1:41PM EDT | 210.00 | 0.40 | 0.05 | 1.90 | 0.00 | - | 1 | 0 | 46.40% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240920P00080000 | 2024-04-15 3:03PM EDT | 80.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.18% |
| EXR240920P00085000 | 2024-05-10 9:30AM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| EXR240920P00095000 | 2024-02-29 3:40PM EDT | 95.00 | 1.02 | 0.15 | 2.20 | 0.00 | - | 1 | 1 | 52.10% |
| EXR240920P00100000 | 2024-04-03 2:47PM EDT | 100.00 | 0.92 | 0.00 | 2.70 | 0.00 | - | 1 | 5 | 59.16% |
| EXR240920P00105000 | 2024-05-17 2:10PM EDT | 105.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| EXR240920P00110000 | 2024-05-16 11:19AM EDT | 110.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| EXR240920P00115000 | 2024-05-22 3:26PM EDT | 115.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| EXR240920P00120000 | 2024-05-09 2:34PM EDT | 120.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| EXR240920P00125000 | 2024-05-14 11:58AM EDT | 125.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| EXR240920P00130000 | 2024-05-21 10:11AM EDT | 130.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| EXR240920P00135000 | 2024-05-21 11:36AM EDT | 135.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| EXR240920P00140000 | 2024-05-16 11:19AM EDT | 140.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EXR240920P00145000 | 2024-05-15 1:49PM EDT | 145.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| EXR240920P00150000 | 2024-05-09 3:37PM EDT | 150.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| EXR240920P00155000 | 2024-05-20 11:12AM EDT | 155.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| EXR240920P00160000 | 2024-04-03 10:01AM EDT | 160.00 | 19.65 | 20.30 | 22.40 | 0.00 | - | 1 | 1 | 41.58% |
| EXR240920P00165000 | 2024-03-27 3:29PM EDT | 165.00 | 22.50 | 31.60 | 35.00 | 0.00 | - | 1 | 1 | 64.16% |
| EXR240920P00170000 | 2024-02-13 10:53AM EDT | 170.00 | 35.70 | 27.60 | 31.20 | 0.00 | - | - | 1 | 46.50% |
© 2024 Yahoo. All rights reserved.