UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.43 +0.44 (+0.56%) GOLD FUTURES
2,340.40 +18.10 (+0.78%) DOW
39,241.35 +184.96 (+0.47%) Bitcoin GBP
49,861.84 +83.86 (+0.17%)
Extra Space Storage Inc. (EXR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240517C00120000 | 2024-04-19 10:30AM EDT | 120.00 | 15.87 | 21.90 | 24.50 | 0.00 | - | 1 | 1 | 93.41% |
| EXR240517C00125000 | 2024-04-16 1:54PM EDT | 125.00 | 13.00 | 17.90 | 19.90 | 0.00 | - | - | 3 | 61.23% |
| EXR240517C00130000 | 2024-04-23 9:54AM EDT | 130.00 | 7.40 | 12.10 | 14.60 | 0.00 | - | 12 | 14 | 63.14% |
| EXR240517C00135000 | 2024-05-09 9:52AM EDT | 135.00 | 7.70 | 7.10 | 9.50 | -2.10 | -21.43% | 1 | 233 | 44.63% |
| EXR240517C00140000 | 2024-05-09 11:48AM EDT | 140.00 | 4.20 | 4.30 | 5.00 | +0.80 | +23.53% | 1 | 81 | 33.25% |
| EXR240517C00145000 | 2024-05-08 12:35PM EDT | 145.00 | 1.35 | 1.60 | 1.75 | +0.25 | +22.73% | 1 | 128 | 27.05% |
| EXR240517C00150000 | 2024-05-09 10:11AM EDT | 150.00 | 0.35 | 0.30 | 0.50 | +0.14 | +66.67% | 3 | 167 | 27.59% |
| EXR240517C00155000 | 2024-05-07 1:37PM EDT | 155.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 48 | 36.52% |
| EXR240517C00160000 | 2024-05-02 10:41AM EDT | 160.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 57.42% |
| EXR240517C00165000 | 2024-03-18 2:50PM EDT | 165.00 | 0.55 | 0.15 | 0.85 | 0.00 | - | 10 | 10 | 61.82% |
| EXR240517C00170000 | 2024-04-29 2:20PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 48.05% |
| EXR240517C00175000 | 2024-04-30 12:05PM EDT | 175.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 75.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240517P00100000 | 2024-04-29 2:20PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 88.67% |
| EXR240517P00105000 | 2024-04-24 1:33PM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 114.84% |
| EXR240517P00110000 | 2024-04-19 9:46AM EDT | 110.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 100.39% |
| EXR240517P00115000 | 2024-05-02 9:30AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 86.33% |
| EXR240517P00120000 | 2024-05-07 2:53PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 71 | 72.56% |
| EXR240517P00125000 | 2024-05-07 11:49AM EDT | 125.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 5 | 165 | 50.39% |
| EXR240517P00130000 | 2024-05-08 11:33AM EDT | 130.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 56 | 55.08% |
| EXR240517P00135000 | 2024-05-08 2:21PM EDT | 135.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 1 | 79 | 28.52% |
| EXR240517P00140000 | 2024-05-07 11:05AM EDT | 140.00 | 1.20 | 0.70 | 0.90 | +0.30 | +33.33% | 1 | 43 | 24.93% |
| EXR240517P00145000 | 2024-04-18 2:36PM EDT | 145.00 | 12.00 | 2.70 | 3.00 | 0.00 | - | 1 | 34 | 23.71% |
| EXR240517P00150000 | 2024-04-17 12:57PM EDT | 150.00 | 14.09 | 6.20 | 7.80 | 0.00 | - | 1 | 19 | 39.53% |
© 2024 Yahoo. All rights reserved.