NYSE - Delayed Quote • USD
Public Storage (PSA)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240621C00125000 | 4/1/2024 1:30 PM | 125 | 168.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| PSA240621C00150000 | 12/12/2023 2:32 PM | 150 | 123.21 | 144.20 | 149.00 | 0.00 | 0.00% | - | 1 | 360.88% |
| PSA240621C00160000 | 12/7/2023 6:10 PM | 160 | 112.74 | 138.10 | 142.90 | 0.00 | 0.00% | 1 | 0 | 360.13% |
| PSA240621C00190000 | 11/10/2023 3:09 PM | 190 | 60.10 | 82.50 | 84.40 | 0.00 | 0.00% | - | 3 | 84.52% |
| PSA240621C00195000 | 11/2/2023 4:13 PM | 195 | 60.60 | 71.00 | 74.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| PSA240621C00200000 | 4/29/2024 5:21 PM | 200 | 64.60 | 62.00 | 66.40 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| 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 | 222.05% |
| PSA240621C00230000 | 12/29/2023 7:48 PM | 230 | 79.50 | 60.90 | 64.20 | 0.00 | 0.00% | 1 | 37 | 156.53% |
| PSA240621C00240000 | 5/30/2024 1:55 PM | 240 | 32.00 | 32.00 | 36.40 | 4.60 | 16.79% | 2 | 41 | 54.63% |
| PSA240621C00250000 | 5/31/2024 7:31 PM | 250 | 23.50 | 22.00 | 26.60 | 8.50 | 56.67% | 1 | 92 | 43.91% |
| PSA240621C00260000 | 5/31/2024 5:05 PM | 260 | 14.13 | 12.70 | 16.90 | 6.53 | 85.92% | 7 | 49 | 32.89% |
| PSA240621C00270000 | 5/31/2024 6:28 PM | 270 | 6.56 | 6.70 | 7.60 | 2.91 | 79.73% | 5 | 162 | 21.55% |
| PSA240621C00280000 | 5/31/2024 6:42 PM | 280 | 2.50 | 2.20 | 2.65 | 1.35 | 117.39% | 28 | 283 | 19.95% |
| PSA240621C00290000 | 5/31/2024 4:43 PM | 290 | 0.95 | 0.50 | 0.90 | 0.60 | 171.43% | 5 | 256 | 21.51% |
| PSA240621C00300000 | 5/30/2024 7:58 PM | 300 | 0.12 | 0.10 | 0.70 | 0.00 | 0.00% | 1 | 146 | 28.00% |
| PSA240621C00310000 | 5/30/2024 4:34 PM | 310 | 0.50 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 113 | 38.38% |
| PSA240621C00320000 | 5/28/2024 7:54 PM | 320 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 129 | 33.40% |
| PSA240621C00330000 | 5/1/2024 1:42 PM | 330 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 56 | 12.50% |
| PSA240621C00340000 | 5/21/2024 7:03 PM | 340 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 22 | 36.72% |
| 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 | 73.12% |
| PSA240621C00370000 | 1/3/2024 7:22 PM | 370 | 2.50 | 0.10 | 1.70 | 0.00 | 0.00% | - | 1 | 73.73% |
| PSA240621C00390000 | 4/17/2024 1:30 PM | 390 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 6 | 12 | 86.50% |
| 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 | 141.80% |
| PSA240621P00125000 | 2/28/2024 4:37 PM | 125 | 0.06 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 132.03% |
| PSA240621P00130000 | 2/14/2024 8:31 PM | 130 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 116.80% |
| PSA240621P00135000 | 10/2/2023 4:46 PM | 135 | 0.85 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 7 | 197.75% |
| PSA240621P00140000 | 10/5/2023 5:21 PM | 140 | 1.00 | 0.10 | 2.55 | 0.00 | 0.00% | - | 3 | 166.94% |
| PSA240621P00145000 | 5/13/2024 2:27 PM | 145 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 22 | 105.08% |
| PSA240621P00150000 | 2/23/2024 3:14 PM | 150 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 8 | 108.30% |
| PSA240621P00155000 | 4/2/2024 7:51 PM | 155 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 14 | 116.50% |
| PSA240621P00160000 | 3/14/2024 5:15 PM | 160 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 1 | 110.74% |
| PSA240621P00170000 | 3/20/2024 4:30 PM | 170 | 0.10 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 2 | 114.75% |
| PSA240621P00175000 | 4/3/2024 3:26 PM | 175 | 0.13 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 41 | 113.09% |
| PSA240621P00180000 | 5/7/2024 1:30 PM | 180 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 28 | 64.06% |
| PSA240621P00185000 | 11/13/2023 4:19 PM | 185 | 3.80 | 0.50 | 2.65 | 0.00 | 0.00% | 1 | 5 | 109.60% |
| PSA240621P00190000 | 5/7/2024 6:39 PM | 190 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 17 | 95.31% |
| PSA240621P00195000 | 5/7/2024 6:39 PM | 195 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 34 | 67.19% |
| PSA240621P00200000 | 5/29/2024 5:47 PM | 200 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 39 | 52.73% |
| PSA240621P00210000 | 5/30/2024 4:30 PM | 210 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 238 | 49.22% |
| PSA240621P00220000 | 5/17/2024 6:16 PM | 220 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 2 | 50 | 54.49% |
| PSA240621P00230000 | 5/28/2024 3:11 PM | 230 | 0.42 | 0.05 | 0.80 | 0.00 | 0.00% | 1 | 156 | 48.95% |
| PSA240621P00240000 | 5/30/2024 2:02 PM | 240 | 0.65 | 0.10 | 0.80 | 0.00 | 0.00% | 2 | 195 | 39.28% |
| PSA240621P00250000 | 5/31/2024 7:52 PM | 250 | 1.14 | 0.60 | 0.80 | -0.21 | -15.56% | 53 | 1,086 | 29.59% |
| PSA240621P00260000 | 5/31/2024 7:52 PM | 260 | 2.05 | 1.50 | 2.00 | -1.55 | -43.06% | 10 | 774 | 27.25% |
| PSA240621P00270000 | 5/31/2024 7:20 PM | 270 | 5.10 | 4.30 | 5.00 | -3.14 | -38.11% | 2 | 675 | 26.56% |
| PSA240621P00280000 | 5/30/2024 1:30 PM | 280 | 17.74 | 9.30 | 11.40 | 0.00 | 0.00% | 1 | 556 | 30.70% |
| PSA240621P00290000 | 5/20/2024 4:36 PM | 290 | 8.54 | 17.40 | 21.40 | 0.00 | 0.00% | 2 | 53 | 43.95% |
| PSA240621P00300000 | 5/15/2024 1:30 PM | 300 | 21.00 | 26.90 | 31.00 | 0.00 | 0.00% | 3 | 35 | 53.27% |
| PSA240621P00310000 | 3/12/2024 7:19 PM | 310 | 25.97 | 34.50 | 37.50 | 0.00 | 0.00% | 10 | 10 | 41.33% |
| 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.
144.77
+2.18%
PLD Prologis, Inc.
110.49
+2.71%
CUBE CubeSmart
42.31
+2.42%
STAG STAG Industrial, Inc.
35.06
+1.57%
NSA National Storage Affiliates Trust
36.58
+2.90%
IIPR Innovative Industrial Properties, Inc.
107.78
+0.76%
REXR Rexford Industrial Realty, Inc.
45.36
+1.48%
TRNO Terreno Realty Corporation
56.58
+0.84%
COLD Americold Realty Trust, Inc.
26.67
+1.41%
FR First Industrial Realty Trust, Inc.
47.12
+1.16%