NYSE - Delayed Quote • USD
Extra Space Storage Inc. (EXR)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:21 PM EDT
| 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 | 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 | 37.80 | 42.50 | 0.00 | 0.00% | 1 | 1 | 79.00% |
| EXR240621C00110000 | 4/4/2024 1:40 PM | 110 | 37.45 | 31.10 | 34.50 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| EXR240621C00115000 | 5/13/2024 2:09 PM | 115 | 33.78 | 27.80 | 32.50 | 0.00 | 0.00% | 1 | 71 | 59.86% |
| EXR240621C00120000 | 5/23/2024 5:36 PM | 120 | 24.35 | 22.70 | 27.50 | 0.00 | 0.00% | 1 | 46 | 88.82% |
| EXR240621C00125000 | 5/20/2024 4:24 PM | 125 | 27.30 | 17.70 | 22.40 | 0.00 | 0.00% | 12 | 99 | 74.71% |
| EXR240621C00130000 | 5/14/2024 3:18 PM | 130 | 21.00 | 13.10 | 17.50 | 0.00 | 0.00% | 1 | 74 | 62.85% |
| EXR240621C00135000 | 5/30/2024 1:33 PM | 135 | 6.50 | 8.40 | 12.80 | 0.00 | 0.00% | 2 | 46 | 52.34% |
| EXR240621C00140000 | 5/31/2024 7:45 PM | 140 | 6.85 | 6.00 | 7.20 | 2.85 | 71.25% | 7 | 98 | 33.18% |
| EXR240621C00145000 | 5/31/2024 7:21 PM | 145 | 3.35 | 3.20 | 3.50 | 1.44 | 75.39% | 15 | 185 | 26.71% |
| EXR240621C00150000 | 5/31/2024 7:21 PM | 150 | 1.45 | 1.20 | 1.70 | 0.75 | 107.14% | 2 | 174 | 27.25% |
| EXR240621C00155000 | 5/29/2024 2:16 PM | 155 | 0.30 | 0.30 | 0.65 | 0.00 | 0.00% | 15 | 172 | 26.69% |
| EXR240621C00160000 | 5/29/2024 2:03 PM | 160 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 386 | 54.52% |
| EXR240621C00165000 | 5/20/2024 3:59 PM | 165 | 0.37 | 0.00 | 4.80 | 0.00 | 0.00% | 25 | 75 | 63.60% |
| EXR240621C00170000 | 5/7/2024 5:23 PM | 170 | 0.36 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 205 | 54.64% |
| EXR240621C00175000 | 5/23/2024 7:31 PM | 175 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 25 | 79.81% |
| EXR240621C00180000 | 5/28/2024 3:58 PM | 180 | 0.30 | 0.00 | 0.30 | 0.22 | 275.00% | 1 | 53 | 52.39% |
| EXR240621C00185000 | 3/15/2024 3:01 PM | 185 | 0.40 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 22 | 60.74% |
| EXR240621C00190000 | 1/11/2024 8:33 PM | 190 | 1.30 | 0.40 | 0.65 | 0.00 | 0.00% | 1 | 15 | 69.43% |
| EXR240621C00195000 | 5/7/2024 1:30 PM | 195 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 14 | 106.98% |
| EXR240621C00200000 | 2/5/2024 4:45 PM | 200 | 0.45 | 0.05 | 0.75 | 0.00 | 0.00% | 11 | 12 | 75.59% |
| EXR240621C00210000 | 1/22/2024 6:08 PM | 210 | 0.44 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 16 | 94.87% |
| EXR240621C00220000 | 1/11/2024 7:39 PM | 220 | 0.25 | 0.00 | 0.80 | 0.00 | 0.00% | 4 | 50 | 92.87% |
| 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 | 4.80 | 0.00 | 0.00% | - | 2 | 303.03% |
| EXR240621P00065000 | 10/25/2023 4:16 PM | 65 | 1.10 | 0.00 | 1.90 | 0.00 | 0.00% | - | 0 | 207.32% |
| EXR240621P00075000 | 10/24/2023 3:43 PM | 75 | 2.10 | 0.00 | 0.90 | 0.00 | 0.00% | - | 22 | 151.27% |
| EXR240621P00080000 | 4/25/2024 1:30 PM | 80 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 38 | 163.92% |
| EXR240621P00085000 | 5/7/2024 3:12 PM | 85 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 25 | 113.87% |
| EXR240621P00090000 | 5/8/2024 4:50 PM | 90 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 34 | 167.19% |
| EXR240621P00095000 | 1/8/2024 6:53 PM | 95 | 0.50 | 0.00 | 1.05 | 0.00 | 0.00% | 1 | 7 | 105.76% |
| EXR240621P00100000 | 4/23/2024 7:57 PM | 100 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 25 | 25.00% |
| EXR240621P00105000 | 5/22/2024 2:19 PM | 105 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 3 | 16 | 75.68% |
| EXR240621P00110000 | 5/23/2024 4:29 PM | 110 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 22 | 110.50% |
| EXR240621P00115000 | 5/14/2024 1:58 PM | 115 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 68 | 59.77% |
| EXR240621P00120000 | 5/23/2024 3:49 PM | 120 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 73 | 84.69% |
| EXR240621P00125000 | 5/31/2024 5:17 PM | 125 | 0.25 | 0.00 | 0.75 | 0.10 | 66.67% | 2 | 409 | 49.32% |
| EXR240621P00130000 | 5/29/2024 6:12 PM | 130 | 1.00 | 0.30 | 0.80 | 0.00 | 0.00% | 25 | 1,550 | 40.04% |
| EXR240621P00135000 | 5/31/2024 5:16 PM | 135 | 1.03 | 0.60 | 1.05 | -0.97 | -48.50% | 2 | 177 | 32.72% |
| EXR240621P00140000 | 5/31/2024 6:09 PM | 140 | 2.10 | 1.90 | 2.20 | -1.50 | -41.67% | 6 | 71 | 31.28% |
| EXR240621P00145000 | 5/29/2024 5:44 PM | 145 | 8.80 | 3.90 | 4.60 | 0.00 | 0.00% | 4 | 88 | 33.15% |
| EXR240621P00150000 | 5/29/2024 2:24 PM | 150 | 13.00 | 6.40 | 10.00 | 0.00 | 0.00% | 1 | 28 | 51.48% |
| EXR240621P00155000 | 5/15/2024 6:48 PM | 155 | 6.72 | 9.50 | 14.00 | 0.00 | 0.00% | 2 | 3 | 56.13% |
| EXR240621P00160000 | 5/15/2024 7:42 PM | 160 | 10.00 | 14.10 | 18.70 | 0.00 | 0.00% | 1 | 40 | 64.32% |
| EXR240621P00165000 | 1/3/2024 3:40 PM | 165 | 15.00 | 24.20 | 26.20 | 0.00 | 0.00% | - | 1 | 87.27% |
| EXR240621P00170000 | 12/29/2023 5:10 PM | 170 | 16.80 | 24.30 | 25.10 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
PSA Public Storage
273.83
+2.08%
CUBE CubeSmart
42.31
+2.42%
NSA National Storage Affiliates Trust
36.58
+2.90%
PLD Prologis, Inc.
110.49
+2.71%
STAG STAG Industrial, Inc.
35.06
+1.57%
REXR Rexford Industrial Realty, Inc.
45.36
+1.48%
EGP EastGroup Properties, Inc.
165.18
+2.72%
IIPR Innovative Industrial Properties, Inc.
107.78
+0.76%
COLD Americold Realty Trust, Inc.
26.67
+1.41%
SELF Global Self Storage, Inc.
4.9700
-0.20%