NYSE - Delayed Quote USD

Extra Space Storage Inc. (EXR)

Compare
156.57 -0.34 (-0.22%)
At close: June 14 at 4:00 PM EDT
155.90 -0.67 (-0.43%)
After hours: June 14 at 5:30 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EXR240621C00075000 11/3/2023 2:17 PM 75 34.20 57.00 61.60 0.00 0.00% 4 0 0.00%
EXR240621C00080000 11/3/2023 7:22 PM 80 29.80 52.00 56.60 0.00 0.00% 2 2 0.00%
EXR240621C00085000 10/31/2023 2:12 PM 85 21.70 0.00 0.00 0.00 0.00% - 12 0.00%
EXR240621C00090000 1/17/2024 4:32 PM 90 58.30 49.50 54.30 0.00 0.00% 1 0 0.00%
EXR240621C00100000 1/25/2024 3:50 PM 100 49.52 38.80 43.50 0.00 0.00% 2 4 0.00%
EXR240621C00105000 5/13/2024 2:09 PM 105 43.68 49.00 53.80 0.00 0.00% 1 1 255.08%
EXR240621C00110000 6/11/2024 6:18 PM 110 41.18 44.90 48.80 0.00 0.00% 2 0 145.90%
EXR240621C00115000 6/13/2024 6:26 PM 115 43.40 39.50 43.40 0.00 0.00% 280 0 197.66%
EXR240621C00120000 6/13/2024 6:26 PM 120 39.20 34.70 38.40 0.00 0.00% 210 0 176.76%
EXR240621C00125000 6/13/2024 6:26 PM 125 32.00 29.50 33.40 0.00 0.00% 350 0 156.30%
EXR240621C00130000 6/13/2024 6:26 PM 130 31.00 24.60 28.50 0.00 0.00% 281 0 138.67%
EXR240621C00135000 6/13/2024 6:26 PM 135 21.81 19.50 23.20 -3.49 -13.79% 7 0 111.94%
EXR240621C00140000 6/13/2024 6:26 PM 140 20.40 14.60 18.30 0.00 0.00% 287 1 94.63%
EXR240621C00145000 6/13/2024 7:01 PM 145 13.88 9.70 13.20 0.00 0.00% 702 52 72.90%
EXR240621C00150000 6/13/2024 7:15 PM 150 5.96 5.40 8.60 -2.10 -26.05% 1 26 58.50%
EXR240621C00155000 6/14/2024 2:13 PM 155 2.44 2.75 3.20 -0.96 -28.24% 1 13 29.25%
EXR240621C00160000 6/14/2024 5:34 PM 160 0.45 0.60 0.95 -0.45 -50.00% 8 250 27.95%
EXR240621C00165000 6/14/2024 2:24 PM 165 0.20 0.00 0.30 -0.05 -20.00% 1 78 31.59%
EXR240621C00170000 6/14/2024 2:34 PM 170 0.56 0.00 0.55 0.20 55.56% 1 205 51.51%
EXR240621C00175000 6/12/2024 2:01 PM 175 0.05 0.00 2.15 0.00 0.00% 1 25 77.30%
EXR240621C00180000 6/10/2024 2:33 PM 180 0.05 0.00 0.80 0.00 0.00% 1 53 70.41%
EXR240621C00185000 3/15/2024 3:01 PM 185 0.40 0.05 0.75 0.00 0.00% 1 22 80.86%
EXR240621C00190000 1/11/2024 8:33 PM 190 1.30 0.40 0.65 0.00 0.00% 1 15 96.00%
EXR240621C00195000 5/7/2024 1:30 PM 195 0.10 0.00 0.75 0.00 0.00% 10 14 98.93%
EXR240621C00200000 2/5/2024 4:45 PM 200 0.45 0.05 0.75 0.00 0.00% 11 12 109.08%
EXR240621C00210000 1/22/2024 6:08 PM 210 0.44 0.00 1.50 0.00 0.00% 5 16 142.29%
EXR240621C00220000 1/11/2024 7:39 PM 220 0.25 0.00 0.80 0.00 0.00% 4 50 141.80%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
EXR240621P00055000 5/21/2024 5:11 PM 55 0.08 0.00 2.10 0.00 0.00% - 2 483.79%
EXR240621P00065000 10/25/2023 4:16 PM 65 1.10 0.00 1.90 0.00 0.00% - 0 404.98%
EXR240621P00075000 10/24/2023 3:43 PM 75 2.10 0.00 0.90 0.00 0.00% - 22 301.37%
EXR240621P00080000 4/25/2024 1:30 PM 80 0.05 0.00 2.15 0.00 0.00% 2 38 327.34%
EXR240621P00085000 5/7/2024 3:12 PM 85 0.05 0.00 0.75 0.00 0.00% 4 25 247.46%
EXR240621P00090000 5/8/2024 4:50 PM 90 0.05 0.00 0.75 0.00 0.00% 1 34 226.95%
EXR240621P00095000 1/8/2024 6:53 PM 95 0.50 0.00 1.05 0.00 0.00% 1 7 220.12%
EXR240621P00100000 4/23/2024 7:57 PM 100 0.40 0.00 0.00 0.00 0.00% 20 0 50.00%
EXR240621P00105000 5/22/2024 2:19 PM 105 0.05 0.00 0.60 0.00 0.00% 3 16 164.26%
EXR240621P00110000 6/11/2024 5:10 PM 110 0.25 0.00 2.15 0.00 0.00% 2 20 191.26%
EXR240621P00115000 6/10/2024 4:17 PM 115 0.24 0.00 2.15 0.00 0.00% 2 68 171.73%
EXR240621P00120000 6/12/2024 2:00 PM 120 0.10 0.00 2.15 0.00 0.00% 7 72 152.73%
EXR240621P00125000 6/11/2024 4:12 PM 125 0.15 0.00 0.30 0.00 0.00% 1 354 89.45%
EXR240621P00130000 6/14/2024 7:26 PM 130 0.20 0.00 0.20 -0.16 -44.44% 2 1,531 71.29%
EXR240621P00135000 6/14/2024 3:09 PM 135 0.20 0.05 0.35 -0.05 -20.00% 2 175 66.11%
EXR240621P00140000 6/14/2024 7:26 PM 140 0.30 0.10 0.50 -0.03 -9.09% 5 78 57.23%
EXR240621P00145000 6/13/2024 7:41 PM 145 0.10 0.30 0.70 0.00 0.00% 4 117 53.91%
EXR240621P00150000 6/14/2024 7:52 PM 150 0.25 0.25 0.55 -0.15 -37.50% 43 29 33.50%
EXR240621P00155000 6/14/2024 7:43 PM 155 1.35 1.00 1.30 -1.15 -46.00% 10 3 24.95%
EXR240621P00160000 5/15/2024 7:42 PM 160 10.00 2.90 5.00 0.00 0.00% 1 40 36.77%
EXR240621P00165000 6/12/2024 1:43 PM 165 10.00 7.50 11.00 0.00 0.00% 1 1 71.09%
EXR240621P00170000 6/13/2024 6:51 PM 170 13.00 11.90 16.00 0.00 0.00% 1 1 50.73%

Related Tickers

PSA Public Storage
283.25
+0.23%
 
CUBE CubeSmart
44.23
-0.65%
 
REXR Rexford Industrial Realty, Inc.
44.83
-0.58%
 
NSA National Storage Affiliates Trust
40.85
+0.44%
 
PLD Prologis, Inc.
112.29
-0.08%
 
STAG STAG Industrial, Inc.
34.96
+0.06%
 
IIPR Innovative Industrial Properties, Inc.
106.62
+0.33%
 
EGP EastGroup Properties, Inc.
165.86
-0.15%
 
FR First Industrial Realty Trust, Inc.
47.49
-0.06%
 
COLD Americold Realty Trust, Inc.
25.49
-0.66%