At close: June 17 at 4:00 PM EDT
After hours: June 17 at 6:15 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PSA240621C00125000 | 6/11/2024 7:43 PM | 125 | 150.20 | 157.10 | 160.80 | 0.00 | 0.00% | 2 | 0 | 320.70% |
PSA240621C00150000 | 12/12/2023 2:32 PM | 150 | 123.21 | 144.20 | 149.00 | 0.00 | 0.00% | - | 1 | 651.86% |
PSA240621C00160000 | 12/7/2023 6:10 PM | 160 | 112.74 | 138.10 | 142.90 | 0.00 | 0.00% | 1 | 0 | 668.21% |
PSA240621C00190000 | 11/10/2023 3:09 PM | 190 | 60.10 | 82.50 | 84.40 | 0.00 | 0.00% | - | 3 | 0.00% |
PSA240621C00195000 | 11/2/2023 4:13 PM | 195 | 60.60 | 71.00 | 74.80 | 0.00 | 0.00% | - | 1 | 0.00% |
PSA240621C00200000 | 6/4/2024 6:25 PM | 200 | 81.09 | 82.30 | 85.60 | 0.00 | 0.00% | 1 | 1 | 147.66% |
PSA240621C00210000 | 10/23/2023 3:34 PM | 210 | 50.93 | 49.80 | 51.20 | 0.00 | 0.00% | - | 1 | 0.00% |
PSA240621C00220000 | 12/7/2023 4:11 PM | 220 | 57.20 | 80.00 | 83.70 | 0.00 | 0.00% | 35 | 12 | 409.84% |
PSA240621C00230000 | 6/11/2024 7:20 PM | 230 | 43.60 | 52.20 | 56.30 | 0.00 | 0.00% | 280 | 0 | 112.70% |
PSA240621C00240000 | 6/11/2024 7:20 PM | 240 | 34.00 | 42.30 | 46.20 | 0.00 | 0.00% | 280 | 11 | 93.36% |
PSA240621C00250000 | 6/14/2024 2:41 PM | 250 | 32.00 | 32.00 | 36.50 | 0.00 | 0.00% | 10 | 10 | 74.37% |
PSA240621C00260000 | 6/12/2024 7:10 PM | 260 | 19.10 | 22.30 | 26.10 | 0.00 | 0.00% | 1 | 2 | 53.96% |
PSA240621C00270000 | 6/17/2024 2:54 PM | 270 | 10.30 | 12.90 | 15.30 | -2.80 | -21.37% | 1 | 208 | 52.39% |
PSA240621C00280000 | 6/17/2024 4:43 PM | 280 | 2.48 | 4.90 | 7.10 | -2.57 | -50.89% | 6 | 431 | 42.22% |
PSA240621C00290000 | 6/17/2024 6:26 PM | 290 | 0.25 | 0.40 | 1.05 | -0.64 | -71.91% | 10 | 247 | 27.15% |
PSA240621C00300000 | 6/12/2024 1:35 PM | 300 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 132 | 44.07% |
PSA240621C00310000 | 6/17/2024 4:34 PM | 310 | 0.18 | 0.00 | 0.35 | -0.32 | -64.00% | 3 | 113 | 51.81% |
PSA240621C00320000 | 6/14/2024 7:48 PM | 320 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 130 | 53.71% |
PSA240621C00330000 | 5/1/2024 1:42 PM | 330 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 56 | 25.00% |
PSA240621C00340000 | 6/10/2024 1:30 PM | 340 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 22 | 64.84% |
PSA240621C00350000 | 5/1/2024 1:42 PM | 350 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 7 | 50.00% |
PSA240621C00360000 | 4/18/2024 3:19 PM | 360 | 0.10 | 0.00 | 2.50 | 0.00 | 0.00% | 2 | 5 | 145.85% |
PSA240621C00370000 | 1/3/2024 7:22 PM | 370 | 2.50 | 0.10 | 1.70 | 0.00 | 0.00% | - | 1 | 148.34% |
PSA240621C00390000 | 4/17/2024 1:30 PM | 390 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 6 | 12 | 176.76% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
PSA240621P00120000 | 1/22/2024 8:02 PM | 120 | 0.22 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 8 | 328.91% |
PSA240621P00125000 | 2/28/2024 4:37 PM | 125 | 0.06 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 306.25% |
PSA240621P00130000 | 2/14/2024 8:31 PM | 130 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 271.88% |
PSA240621P00135000 | 10/2/2023 4:46 PM | 135 | 0.85 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 7 | 457.91% |
PSA240621P00140000 | 10/5/2023 5:21 PM | 140 | 1.00 | 0.10 | 2.55 | 0.00 | 0.00% | - | 3 | 388.09% |
PSA240621P00145000 | 5/13/2024 2:27 PM | 145 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 22 | 246.09% |
PSA240621P00150000 | 2/23/2024 3:14 PM | 150 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 8 | 254.30% |
PSA240621P00155000 | 4/2/2024 7:51 PM | 155 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 14 | 273.83% |
PSA240621P00160000 | 3/14/2024 5:15 PM | 160 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 1 | 260.94% |
PSA240621P00170000 | 3/20/2024 4:30 PM | 170 | 0.10 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 2 | 271.39% |
PSA240621P00175000 | 4/3/2024 3:26 PM | 175 | 0.13 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 41 | 268.16% |
PSA240621P00180000 | 5/7/2024 1:30 PM | 180 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 28 | 50.00% |
PSA240621P00185000 | 11/13/2023 4:19 PM | 185 | 3.80 | 0.50 | 2.65 | 0.00 | 0.00% | 1 | 5 | 261.38% |
PSA240621P00190000 | 5/7/2024 6:39 PM | 190 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 17 | 190.23% |
PSA240621P00195000 | 5/7/2024 6:39 PM | 195 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 17 | 34 | 163.48% |
PSA240621P00200000 | 5/29/2024 5:47 PM | 200 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 39 | 50.00% |
PSA240621P00210000 | 6/12/2024 7:43 PM | 210 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 237 | 112.89% |
PSA240621P00220000 | 5/17/2024 6:16 PM | 220 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 50 | 125.29% |
PSA240621P00230000 | 6/17/2024 4:19 PM | 230 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 2 | 156 | 75.78% |
PSA240621P00240000 | 6/17/2024 7:12 PM | 240 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 3 | 191 | 66.80% |
PSA240621P00250000 | 6/17/2024 6:47 PM | 250 | 0.08 | 0.00 | 0.20 | -0.14 | -63.64% | 12 | 1,133 | 57.42% |
PSA240621P00260000 | 6/17/2024 7:47 PM | 260 | 0.10 | 0.05 | 0.30 | -0.05 | -33.33% | 3 | 1,106 | 50.78% |
PSA240621P00270000 | 6/17/2024 7:25 PM | 270 | 0.20 | 0.05 | 0.25 | -0.05 | -20.00% | 5 | 604 | 31.20% |
PSA240621P00280000 | 6/17/2024 7:37 PM | 280 | 1.20 | 0.75 | 1.20 | -0.25 | -17.24% | 310 | 542 | 22.78% |
PSA240621P00290000 | 6/14/2024 7:54 PM | 290 | 7.45 | 6.00 | 8.60 | 0.00 | 0.00% | 5 | 33 | 40.80% |
PSA240621P00300000 | 6/12/2024 1:30 PM | 300 | 23.40 | 14.30 | 17.30 | 0.00 | 0.00% | 5 | 2 | 49.54% |
PSA240621P00310000 | 6/12/2024 6:29 PM | 310 | 31.50 | 24.30 | 27.40 | 0.00 | 0.00% | 10 | 1 | 69.90% |
PSA240621P00410000 | 10/31/2023 1:32 PM | 410 | 167.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
EXR Extra Space Storage Inc.
154.91
-1.06%
PLD Prologis, Inc.
111.28
-0.04%
CUBE CubeSmart
44.07
-0.36%
NSA National Storage Affiliates Trust
41.00
+0.37%
STAG STAG Industrial, Inc.
35.54
+1.66%
REXR Rexford Industrial Realty, Inc.
45.08
+0.56%
IIPR Innovative Industrial Properties, Inc.
107.49
+0.82%
COLD Americold Realty Trust, Inc.
25.67
+0.71%
TRNO Terreno Realty Corporation
58.64
+1.12%
ILPT Industrial Logistics Properties Trust
3.6700
-2.65%