NYSE - Delayed Quote USD

Public Storage (PSA)

Compare
291.63 +7.83 (+2.76%)
At close: 3:59 PM EDT
291.45 -0.18 (-0.06%)
After hours: 4:02 PM EDT

Calls

In The Money

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 125 150.20 164.90 167.70 0.00 0.00% 2 0 436.91%
PSA240621C00150000 12/12/2023 2:32 PM 150 123.21 144.20 149.00 0.00 0.00% - 1 494.24%
PSA240621C00160000 12/7/2023 6:10 PM 160 112.74 138.10 142.90 0.00 0.00% 1 0 541.43%
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 89.20 93.20 0.00 0.00% 1 1 233.89%
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 12 331.10%
PSA240621C00230000 6/11/2024 7:20 PM 230 43.60 60.00 62.90 0.00 0.00% 280 0 153.17%
PSA240621C00240000 6/11/2024 7:20 PM 240 34.00 50.00 53.00 0.00 0.00% 280 11 133.50%
PSA240621C00250000 6/14/2024 2:41 PM 250 32.00 40.10 43.30 0.00 0.00% 10 10 64.45%
PSA240621C00260000 6/12/2024 7:10 PM 260 19.10 30.10 33.20 0.00 0.00% 1 2 93.02%
PSA240621C00270000 6/17/2024 2:54 PM 270 10.30 19.90 23.20 0.00 0.00% 1 207 70.29%
PSA240621C00280000 6/18/2024 7:51 PM 280 11.40 10.70 12.60 8.92 359.68% 24 431 38.89%
PSA240621C00290000 6/18/2024 7:18 PM 290 2.20 2.45 3.30 1.95 780.00% 19 240 19.74%
PSA240621C00300000 6/18/2024 4:17 PM 300 0.20 0.00 0.30 -0.15 -42.86% 4 132 20.92%
PSA240621C00310000 6/17/2024 4:34 PM 310 0.18 0.00 0.05 0.00 0.00% 3 113 27.34%
PSA240621C00320000 6/14/2024 7:48 PM 320 0.10 0.00 0.05 0.00 0.00% 4 130 39.06%
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 55.86%
PSA240621C00350000 5/1/2024 1:42 PM 350 0.33 0.00 0.00 0.00 0.00% 1 7 25.00%
PSA240621C00360000 4/18/2024 3:19 PM 360 0.10 0.00 2.50 0.00 0.00% 2 5 132.25%
PSA240621C00370000 1/3/2024 7:22 PM 370 2.50 0.10 1.70 0.00 0.00% - 1 135.60%
PSA240621C00390000 4/17/2024 1:30 PM 390 0.05 0.00 2.15 0.00 0.00% 6 12 164.01%

Puts

In The Money

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 8 337.50%
PSA240621P00125000 2/28/2024 4:37 PM 125 0.06 0.00 0.20 0.00 0.00% 1 1 314.84%
PSA240621P00130000 2/14/2024 8:31 PM 130 0.05 0.00 0.10 0.00 0.00% 2 2 279.69%
PSA240621P00135000 10/2/2023 4:46 PM 135 0.85 0.00 4.80 0.00 0.00% 4 7 469.73%
PSA240621P00140000 10/5/2023 5:21 PM 140 1.00 0.10 2.55 0.00 0.00% - 3 399.32%
PSA240621P00145000 5/13/2024 2:27 PM 145 0.03 0.00 0.15 0.00 0.00% 1 22 254.69%
PSA240621P00150000 2/23/2024 3:14 PM 150 0.10 0.00 0.30 0.00 0.00% 1 8 263.28%
PSA240621P00155000 4/2/2024 7:51 PM 155 0.05 0.00 0.75 0.00 0.00% 10 14 283.79%
PSA240621P00160000 3/14/2024 5:15 PM 160 0.10 0.00 0.75 0.00 0.00% 3 1 270.90%
PSA240621P00170000 3/20/2024 4:30 PM 170 0.10 0.00 1.75 0.00 0.00% 1 2 282.52%
PSA240621P00175000 4/3/2024 3:26 PM 175 0.13 0.00 2.15 0.00 0.00% 1 41 279.59%
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 5 273.63%
PSA240621P00190000 5/7/2024 6:39 PM 190 0.10 0.00 0.75 0.00 0.00% 3 17 200.59%
PSA240621P00195000 5/7/2024 6:39 PM 195 0.10 0.00 0.40 0.00 0.00% 17 34 173.24%
PSA240621P00200000 5/29/2024 5:47 PM 200 0.05 0.00 0.05 0.00 0.00% 6 39 128.91%
PSA240621P00210000 6/12/2024 7:43 PM 210 0.05 0.00 0.10 0.00 0.00% 1 237 121.88%
PSA240621P00220000 5/17/2024 6:16 PM 220 0.10 0.00 0.65 0.00 0.00% 2 50 136.13%
PSA240621P00230000 6/17/2024 4:19 PM 230 0.05 0.00 0.25 0.00 0.00% 2 158 101.95%
PSA240621P00240000 6/17/2024 7:12 PM 240 0.05 0.00 0.75 0.00 0.00% 3 189 101.86%
PSA240621P00250000 6/17/2024 6:47 PM 250 0.08 0.00 0.05 0.00 0.00% 12 1,133 57.03%
PSA240621P00260000 6/18/2024 7:47 PM 260 0.13 0.05 0.10 0.03 30.00% 11 1,104 50.39%
PSA240621P00270000 6/17/2024 7:25 PM 270 0.20 0.05 0.10 0.00 0.00% 5 600 37.31%
PSA240621P00280000 6/18/2024 3:09 PM 280 0.30 0.10 0.20 -0.90 -75.00% 1 346 25.20%
PSA240621P00290000 6/18/2024 7:22 PM 290 2.05 0.85 1.30 -5.40 -72.48% 9 33 16.55%
PSA240621P00300000 6/12/2024 1:30 PM 300 23.40 7.20 11.00 0.00 0.00% 5 0 47.72%
PSA240621P00310000 6/12/2024 6:29 PM 310 31.50 17.30 20.50 0.00 0.00% 10 1 65.80%
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.
159.25
+2.80%
 
CUBE CubeSmart
45.01
+2.13%
 
PLD Prologis, Inc.
110.02
-1.13%
 
NSA National Storage Affiliates Trust
42.17
+2.85%
 
STAG STAG Industrial, Inc.
35.65
+0.31%
 
REXR Rexford Industrial Realty, Inc.
44.03
-2.33%
 
IIPR Innovative Industrial Properties, Inc.
108.46
+0.90%
 
TRNO Terreno Realty Corporation
58.22
-0.72%
 
COLD Americold Realty Trust, Inc.
25.64
-0.12%
 
ILPT Industrial Logistics Properties Trust
3.6000
-1.91%