Unlock stock picks and a broker-level newsfeed that powers Wall Street.
147.75
-0.74
(-0.50%)
At close: 3:59:57 PM EDT
147.84
+0.09
+(0.06%)
After hours: 4:05:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR250417C00140000 | 3/24/2025 1:16 PM | 140 | 7.75 | 8.20 | 8.60 | 0.00 | 0.00% | 11 | 11 | 27.56% |
| EXR250417C00145000 | 3/31/2025 12:21 PM | 145 | 5.20 | 4.60 | 5.10 | 0.00 | 0.00% | 1 | 27 | 28.22% |
| EXR250417C00150000 | 4/1/2025 3:09 PM | 150 | 2.00 | 1.95 | 2.40 | -1.20 | -37.50% | 6 | 102 | 26.59% |
| EXR250417C00155000 | 4/1/2025 11:03 AM | 155 | 0.95 | 0.65 | 0.90 | -0.15 | -13.64% | 8 | 59 | 25.68% |
| EXR250417C00160000 | 3/31/2025 2:13 PM | 160 | 0.43 | 0.15 | 0.35 | 0.00 | 0.00% | 3 | 41 | 26.95% |
| EXR250417C00165000 | 3/25/2025 9:36 AM | 165 | 0.09 | 0.10 | 2.30 | 0.00 | 0.00% | 1 | 67 | 60.96% |
| EXR250417C00170000 | 3/31/2025 3:16 PM | 170 | 0.01 | 0.00 | 2.20 | 0.00 | 0.00% | 3 | 12 | 55.08% |
| EXR250417C00175000 | 3/13/2025 1:05 PM | 175 | 0.14 | 0.00 | 2.15 | 0.00 | 0.00% | 15 | 16 | 62.35% |
| EXR250417C00180000 | 3/18/2025 12:02 PM | 180 | 0.06 | 0.00 | 1.35 | 0.00 | 0.00% | 8 | 20 | 62.01% |
| EXR250417C00185000 | 3/13/2025 1:47 PM | 185 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 11 | 14 | 68.36% |
| EXR250417C00190000 | 2/26/2025 12:39 PM | 190 | 0.13 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 74.41% |
| EXR250417C00195000 | 3/6/2025 2:07 PM | 195 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | - | 5 | 80.18% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR250417P00105000 | 3/31/2025 12:12 PM | 105 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 17 | 112.21% |
| EXR250417P00110000 | 3/31/2025 12:12 PM | 110 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 20 | 89.50% |
| EXR250417P00115000 | 3/31/2025 12:12 PM | 115 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 29 | 87.94% |
| EXR250417P00120000 | 4/1/2025 1:05 PM | 120 | 0.05 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 8 | 76.76% |
| EXR250417P00130000 | 3/31/2025 3:42 PM | 130 | 0.21 | 0.00 | 0.30 | 0.00 | 0.00% | 7 | 56 | 38.28% |
| EXR250417P00135000 | 3/31/2025 12:58 PM | 135 | 0.51 | 0.40 | 0.55 | 0.00 | 0.00% | 5 | 36 | 34.06% |
| EXR250417P00140000 | 4/1/2025 1:39 PM | 140 | 1.15 | 0.85 | 1.15 | 0.30 | 35.29% | 15 | 1,725 | 31.06% |
| EXR250417P00145000 | 4/1/2025 9:58 AM | 145 | 2.04 | 2.15 | 2.45 | -0.41 | -16.73% | 5 | 54 | 29.07% |
| EXR250417P00150000 | 4/1/2025 9:52 AM | 150 | 3.71 | 4.40 | 4.80 | -0.79 | -17.56% | 2 | 11 | 27.81% |
| EXR250417P00155000 | 3/18/2025 3:54 PM | 155 | 8.50 | 7.90 | 8.70 | 0.00 | 0.00% | 1 | 29 | 31.42% |
| EXR250417P00160000 | 3/7/2025 9:44 AM | 160 | 9.46 | 12.00 | 14.50 | 0.00 | 0.00% | 1 | 1 | 50.32% |
| EXR250417P00165000 | 3/28/2025 2:40 PM | 165 | 19.91 | 17.00 | 19.50 | 0.00 | 0.00% | 1 | 0 | 60.45% |
Related Tickers
PSA Public Storage
299.09
-0.07%
CUBE CubeSmart
42.03
-0.38%
NSA National Storage Affiliates Trust
39.02
-0.96%
REXR Rexford Industrial Realty, Inc.
39.13
-0.05%
PLD Prologis, Inc.
111.43
-0.32%
STAG STAG Industrial, Inc.
36.23
+0.30%
FR First Industrial Realty Trust, Inc.
53.90
-0.11%
PSA-PH Public Storage
22.85
-0.35%
COLD Americold Realty Trust, Inc.
21.11
-1.63%
LINE Lineage, Inc.
56.91
-2.93%