NYSE - Nasdaq Real Time Price USD

Extra Space Storage Inc. (EXR)

Compare
155.68 +0.77 (+0.50%)
As of 10:15 AM EDT. Market Open.

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 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 47.50 52.40 0.00 0.00% 1 1 288.09%
EXR240621C00110000 6/11/2024 6:18 PM 110 41.18 42.80 47.50 0.00 0.00% 2 0 265.14%
EXR240621C00115000 6/13/2024 6:26 PM 115 43.40 37.80 42.50 0.00 0.00% 280 0 238.67%
EXR240621C00120000 6/13/2024 6:26 PM 120 39.20 33.00 37.80 0.00 0.00% 210 0 223.14%
EXR240621C00125000 6/13/2024 6:26 PM 125 32.00 28.10 32.50 0.00 0.00% 350 0 187.94%
EXR240621C00130000 6/13/2024 6:26 PM 130 31.00 22.70 27.50 0.00 0.00% 281 0 163.28%
EXR240621C00135000 6/14/2024 1:50 PM 135 21.81 18.20 22.50 0.00 0.00% 7 7 138.87%
EXR240621C00140000 6/17/2024 4:10 PM 140 15.25 13.50 18.00 0.00 0.00% 1 1 51.17%
EXR240621C00145000 6/13/2024 7:01 PM 145 13.88 8.50 12.90 0.00 0.00% 702 52 97.85%
EXR240621C00150000 6/17/2024 4:45 PM 150 5.70 4.30 7.00 0.00 0.00% 1 27 53.91%
EXR240621C00155000 6/14/2024 2:13 PM 155 2.44 0.55 1.95 0.00 0.00% 1 14 24.46%
EXR240621C00160000 6/14/2024 5:34 PM 160 0.45 0.05 0.40 0.00 0.00% 8 246 27.15%
EXR240621C00165000 6/14/2024 2:24 PM 165 0.20 0.00 0.15 0.00 0.00% 1 79 35.45%
EXR240621C00170000 6/14/2024 2:34 PM 170 0.56 0.00 0.75 0.00 0.00% 1 205 60.06%
EXR240621C00175000 6/14/2024 1:35 PM 175 0.05 0.00 0.75 0.00 0.00% 1 25 74.41%
EXR240621C00180000 6/10/2024 2:33 PM 180 0.05 0.00 0.75 0.00 0.00% 1 53 87.79%
EXR240621C00185000 3/15/2024 3:01 PM 185 0.40 0.05 0.75 0.00 0.00% 1 22 101.76%
EXR240621C00190000 1/11/2024 8:33 PM 190 1.30 0.40 0.65 0.00 0.00% 1 15 120.31%
EXR240621C00195000 5/7/2024 1:30 PM 195 0.10 0.00 0.00 0.00 0.00% 2 14 50.00%
EXR240621C00200000 2/5/2024 4:45 PM 200 0.45 0.05 0.75 0.00 0.00% 11 12 136.23%
EXR240621C00210000 1/22/2024 6:08 PM 210 0.44 0.00 1.50 0.00 0.00% 3 16 177.05%
EXR240621C00220000 1/11/2024 7:39 PM 220 0.25 0.00 0.80 0.00 0.00% 4 50 176.07%

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 0.75 0.00 0.00% - 2 492.19%
EXR240621P00065000 10/25/2023 4:16 PM 65 1.10 0.00 1.90 0.00 0.00% - 0 493.75%
EXR240621P00075000 10/24/2023 3:43 PM 75 2.10 0.00 0.90 0.00 0.00% - 22 366.80%
EXR240621P00080000 4/25/2024 1:30 PM 80 0.05 0.00 2.15 0.00 0.00% 2 38 398.44%
EXR240621P00085000 5/7/2024 3:12 PM 85 0.05 0.00 0.75 0.00 0.00% 1 25 300.78%
EXR240621P00090000 5/8/2024 4:50 PM 90 0.05 0.00 0.75 0.00 0.00% 10 34 275.59%
EXR240621P00095000 1/8/2024 6:53 PM 95 0.50 0.00 1.05 0.00 0.00% 1 7 267.19%
EXR240621P00100000 4/23/2024 7:57 PM 100 0.40 0.00 0.00 0.00 0.00% 20 25 50.00%
EXR240621P00105000 5/22/2024 2:19 PM 105 0.05 0.00 0.60 0.00 0.00% 3 16 199.02%
EXR240621P00110000 6/11/2024 5:10 PM 110 0.25 0.00 0.75 0.00 0.00% 2 20 185.74%
EXR240621P00115000 6/10/2024 4:17 PM 115 0.24 0.00 0.75 0.00 0.00% 2 68 165.43%
EXR240621P00120000 6/12/2024 2:00 PM 120 0.10 0.00 0.75 0.00 0.00% 7 72 145.70%
EXR240621P00125000 6/17/2024 3:11 PM 125 0.05 0.00 0.30 0.00 0.00% 75 429 107.23%
EXR240621P00130000 6/14/2024 7:26 PM 130 0.20 0.00 0.40 0.00 0.00% 2 1,531 95.31%
EXR240621P00135000 6/14/2024 3:09 PM 135 0.20 0.05 0.30 0.00 0.00% 2 175 76.56%
EXR240621P00140000 6/14/2024 7:26 PM 140 0.30 0.00 0.70 0.00 0.00% 5 80 69.73%
EXR240621P00145000 6/13/2024 7:41 PM 145 0.10 0.10 0.40 0.00 0.00% 4 117 53.17%
EXR240621P00150000 6/14/2024 7:52 PM 150 0.25 0.05 2.20 0.00 0.00% 43 54 50.05%
EXR240621P00155000 6/17/2024 6:07 PM 155 1.00 1.20 2.10 0.00 0.00% 6 7 37.38%
EXR240621P00160000 5/15/2024 7:42 PM 160 10.00 2.90 5.00 0.00 0.00% 1 40 33.33%
EXR240621P00165000 6/12/2024 1:43 PM 165 10.00 7.50 12.00 0.00 0.00% 1 1 93.68%
EXR240621P00170000 6/13/2024 6:51 PM 170 13.00 12.80 17.20 0.00 0.00% 1 1 70.41%

Related Tickers

CUBE CubeSmart
44.21
+0.32%
 
PSA Public Storage
284.59
+0.28%
 
REXR Rexford Industrial Realty, Inc.
44.88
-0.44%
 
NSA National Storage Affiliates Trust
41.05
+0.12%
 
PLD Prologis, Inc.
111.18
-0.09%
 
STAG STAG Industrial, Inc.
35.49
-0.14%
 
EGP EastGroup Properties, Inc.
166.50
-0.09%
 
IIPR Innovative Industrial Properties, Inc.
108.22
+0.68%
 
SELF Global Self Storage, Inc.
4.8346
-0.11%
 
COLD Americold Realty Trust, Inc.
25.79
+0.47%