NYSE - Delayed Quote USD

Extra Space Storage Inc. (EXR)

Compare
159.28 +4.37 (+2.82%)
At close: 4:00 PM EDT
160.00 +0.72 (+0.45%)
After hours: 5:29 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 0.00%
EXR240621C00110000 6/11/2024 6:18 PM 110 41.18 47.70 52.00 0.00 0.00% 2 0 211.43%
EXR240621C00115000 6/13/2024 6:26 PM 115 43.40 42.50 47.00 0.00 0.00% 280 0 182.81%
EXR240621C00120000 6/13/2024 6:26 PM 120 39.20 37.30 42.00 0.00 0.00% 210 0 155.27%
EXR240621C00125000 6/13/2024 6:26 PM 125 32.00 32.60 37.00 0.00 0.00% 350 0 146.09%
EXR240621C00130000 6/13/2024 6:26 PM 130 31.00 27.70 32.00 0.00 0.00% 281 0 129.30%
EXR240621C00135000 6/14/2024 1:50 PM 135 21.81 22.70 27.00 0.00 0.00% 7 7 109.96%
EXR240621C00140000 6/17/2024 4:10 PM 140 15.25 17.60 22.00 0.00 0.00% 1 1 88.67%
EXR240621C00145000 6/13/2024 7:01 PM 145 13.88 12.60 17.00 0.00 0.00% 702 52 69.73%
EXR240621C00150000 6/18/2024 7:42 PM 150 9.40 7.50 10.90 3.70 64.91% 13 27 76.42%
EXR240621C00155000 6/18/2024 4:34 PM 155 3.10 3.50 6.50 0.66 27.05% 1 14 60.99%
EXR240621C00160000 6/18/2024 7:46 PM 160 1.20 0.10 4.00 0.75 166.67% 13 246 65.26%
EXR240621C00165000 6/18/2024 7:41 PM 165 0.12 0.00 0.15 -0.08 -40.00% 6 79 24.07%
EXR240621C00170000 6/14/2024 2:34 PM 170 0.56 0.00 0.75 0.00 0.00% 1 205 58.69%
EXR240621C00175000 6/14/2024 1:35 PM 175 0.05 0.00 0.75 0.00 0.00% 1 25 62.79%
EXR240621C00180000 6/10/2024 2:33 PM 180 0.05 0.00 0.75 0.00 0.00% 1 53 76.56%
EXR240621C00185000 3/15/2024 3:01 PM 185 0.40 0.05 0.75 0.00 0.00% 1 22 90.72%
EXR240621C00190000 1/11/2024 8:33 PM 190 1.30 0.40 0.65 0.00 0.00% 1 15 109.08%
EXR240621C00195000 5/7/2024 1:30 PM 195 0.10 0.00 0.75 0.00 0.00% 10 14 113.28%
EXR240621C00200000 2/5/2024 4:45 PM 200 0.45 0.05 0.75 0.00 0.00% 11 12 125.78%
EXR240621C00210000 1/22/2024 6:08 PM 210 0.44 0.00 1.50 0.00 0.00% 5 16 165.87%
EXR240621C00220000 1/11/2024 7:39 PM 220 0.25 0.00 0.80 0.00 0.00% 4 50 166.02%

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 1.25 0.00 0.00% - 2 544.53%
EXR240621P00065000 10/25/2023 4:16 PM 65 1.10 0.00 1.90 0.00 0.00% - 0 503.13%
EXR240621P00075000 10/24/2023 3:43 PM 75 2.10 0.00 0.90 0.00 0.00% - 22 375.78%
EXR240621P00080000 4/25/2024 1:30 PM 80 0.05 0.00 2.15 0.00 0.00% 2 38 408.40%
EXR240621P00085000 5/7/2024 3:12 PM 85 0.05 0.00 0.75 0.00 0.00% 4 25 309.77%
EXR240621P00090000 5/8/2024 4:50 PM 90 0.05 0.00 0.75 0.00 0.00% 1 34 284.57%
EXR240621P00095000 1/8/2024 6:53 PM 95 0.50 0.00 1.05 0.00 0.00% 1 7 276.76%
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 16 208.20%
EXR240621P00110000 6/11/2024 5:10 PM 110 0.25 0.00 0.75 0.00 0.00% 2 20 195.31%
EXR240621P00115000 6/10/2024 4:17 PM 115 0.24 0.00 0.75 0.00 0.00% 2 68 175.20%
EXR240621P00120000 6/12/2024 2:00 PM 120 0.10 0.00 0.75 0.00 0.00% 7 72 155.66%
EXR240621P00125000 6/17/2024 3:11 PM 125 0.05 0.00 0.30 0.00 0.00% 75 429 116.41%
EXR240621P00130000 6/18/2024 3:58 PM 130 0.05 0.00 0.15 -0.15 -75.00% 79 1,531 89.84%
EXR240621P00135000 6/18/2024 4:51 PM 135 0.05 0.00 0.15 -0.15 -75.00% 79 175 75.39%
EXR240621P00140000 6/14/2024 7:26 PM 140 0.30 0.00 0.30 0.00 0.00% 5 80 68.26%
EXR240621P00145000 6/18/2024 4:01 PM 145 0.32 0.05 0.35 0.22 220.00% 8 117 55.66%
EXR240621P00150000 6/18/2024 3:25 PM 150 0.29 0.00 0.25 0.04 16.00% 2 54 41.21%
EXR240621P00155000 6/18/2024 5:18 PM 155 0.45 0.05 0.75 -0.55 -55.00% 18 7 34.72%
EXR240621P00160000 5/15/2024 7:42 PM 160 10.00 2.90 5.00 0.00 0.00% 1 40 53.69%
EXR240621P00165000 6/12/2024 1:43 PM 165 10.00 3.60 7.80 0.00 0.00% 1 1 64.36%
EXR240621P00170000 6/13/2024 6:51 PM 170 13.00 8.30 12.50 0.00 0.00% 1 1 81.15%

Related Tickers

CUBE CubeSmart
45.02
+2.16%
 
PSA Public Storage
291.45
+2.70%
 
REXR Rexford Industrial Realty, Inc.
44.02
-2.35%
 
NSA National Storage Affiliates Trust
42.15
+2.80%
 
PLD Prologis, Inc.
110.05
-1.11%
 
STAG STAG Industrial, Inc.
35.66
+0.34%
 
EGP EastGroup Properties, Inc.
166.67
+0.01%
 
IIPR Innovative Industrial Properties, Inc.
108.48
+0.92%
 
SELF Global Self Storage, Inc.
4.7500
-1.86%
 
COLD Americold Realty Trust, Inc.
25.65
-0.08%