NYSE - Delayed Quote • USD
Extra Space Storage Inc. (EXR)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:40 PM EDT
| 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 | 45.00 | 49.80 | 0.00 | 0.00% | 1 | 1 | 70.41% |
| EXR240621C00110000 | 4/4/2024 1:40 PM | 110 | 37.45 | 31.10 | 34.50 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| EXR240621C00115000 | 5/13/2024 2:09 PM | 115 | 33.78 | 35.00 | 39.80 | 0.00 | 0.00% | 1 | 71 | 55.62% |
| EXR240621C00120000 | 1/10/2024 2:30 PM | 120 | 40.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 48 | 0.00% |
| EXR240621C00125000 | 4/2/2024 7:50 PM | 125 | 22.35 | 14.30 | 18.30 | 0.00 | 0.00% | 1 | 99 | 0.00% |
| EXR240621C00130000 | 5/14/2024 3:18 PM | 130 | 21.00 | 20.10 | 24.50 | 0.00 | 0.00% | 1 | 74 | 57.34% |
| EXR240621C00135000 | 5/6/2024 7:00 PM | 135 | 9.35 | 15.10 | 19.90 | 0.00 | 0.00% | 1 | 44 | 51.22% |
| EXR240621C00140000 | 5/9/2024 6:31 PM | 140 | 7.70 | 10.50 | 14.90 | 0.00 | 0.00% | 15 | 98 | 41.66% |
| EXR240621C00145000 | 5/17/2024 7:16 PM | 145 | 7.98 | 8.30 | 8.90 | -0.57 | -6.67% | 11 | 166 | 25.46% |
| EXR240621C00150000 | 5/17/2024 7:37 PM | 150 | 5.00 | 4.80 | 6.70 | -0.30 | -5.66% | 8 | 178 | 30.60% |
| EXR240621C00155000 | 5/17/2024 7:52 PM | 155 | 2.60 | 2.00 | 2.60 | -1.00 | -27.78% | 33 | 159 | 20.90% |
| EXR240621C00160000 | 5/17/2024 7:58 PM | 160 | 1.16 | 1.00 | 1.45 | -0.34 | -22.67% | 1 | 388 | 22.62% |
| EXR240621C00165000 | 5/17/2024 7:37 PM | 165 | 0.40 | 0.35 | 1.35 | -0.20 | -33.33% | 7 | 46 | 28.83% |
| EXR240621C00170000 | 5/7/2024 5:23 PM | 170 | 0.36 | 0.00 | 0.35 | 0.00 | 0.00% | 6 | 205 | 24.20% |
| EXR240621C00175000 | 5/6/2024 7:40 PM | 175 | 0.30 | 0.00 | 2.50 | 0.00 | 0.00% | 11 | 27 | 50.28% |
| EXR240621C00180000 | 5/17/2024 4:18 PM | 180 | 0.85 | 0.00 | 0.85 | 0.68 | 400.00% | 1 | 52 | 40.63% |
| EXR240621C00185000 | 3/15/2024 3:01 PM | 185 | 0.40 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 22 | 43.97% |
| EXR240621C00190000 | 1/11/2024 8:33 PM | 190 | 1.30 | 0.40 | 0.65 | 0.00 | 0.00% | 1 | 15 | 46.80% |
| EXR240621C00195000 | 5/7/2024 1:30 PM | 195 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 14 | 57.01% |
| EXR240621C00200000 | 2/5/2024 4:45 PM | 200 | 0.45 | 0.05 | 0.75 | 0.00 | 0.00% | 11 | 12 | 56.45% |
| EXR240621C00210000 | 1/22/2024 6:08 PM | 210 | 0.44 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 16 | 63.92% |
| EXR240621C00220000 | 1/11/2024 7:39 PM | 220 | 0.25 | 0.00 | 0.80 | 0.00 | 0.00% | 4 | 50 | 63.18% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240621P00065000 | 10/25/2023 4:16 PM | 65 | 1.10 | 0.00 | 1.90 | 0.00 | 0.00% | - | 0 | 163.48% |
| EXR240621P00075000 | 10/24/2023 3:43 PM | 75 | 2.10 | 0.00 | 0.90 | 0.00 | 0.00% | - | 22 | 120.80% |
| EXR240621P00080000 | 4/25/2024 1:30 PM | 80 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 38 | 112.94% |
| EXR240621P00085000 | 5/7/2024 3:12 PM | 85 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 25 | 92.19% |
| EXR240621P00090000 | 5/8/2024 4:50 PM | 90 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 10 | 34 | 110.30% |
| EXR240621P00095000 | 1/8/2024 6:53 PM | 95 | 0.50 | 0.00 | 1.05 | 0.00 | 0.00% | 1 | 7 | 86.82% |
| EXR240621P00100000 | 4/23/2024 7:57 PM | 100 | 0.40 | 0.00 | 2.15 | 0.00 | 0.00% | 20 | 25 | 91.50% |
| EXR240621P00105000 | 5/13/2024 1:30 PM | 105 | 0.10 | 0.10 | 0.60 | 0.00 | 0.00% | 3 | 13 | 65.63% |
| EXR240621P00110000 | 4/30/2024 7:52 PM | 110 | 0.62 | 0.00 | 2.25 | 0.00 | 0.00% | 2 | 20 | 75.05% |
| EXR240621P00115000 | 5/14/2024 1:58 PM | 115 | 0.17 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 68 | 55.42% |
| EXR240621P00120000 | 5/16/2024 4:48 PM | 120 | 1.26 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 76 | 60.11% |
| EXR240621P00125000 | 5/17/2024 7:33 PM | 125 | 0.15 | 0.05 | 0.40 | -0.16 | -51.61% | 4 | 412 | 39.55% |
| EXR240621P00130000 | 5/17/2024 6:01 PM | 130 | 0.05 | 0.10 | 0.60 | -0.25 | -83.33% | 1 | 1,572 | 36.33% |
| EXR240621P00135000 | 5/17/2024 7:48 PM | 135 | 0.40 | 0.20 | 0.40 | -0.10 | -20.00% | 1 | 174 | 26.54% |
| EXR240621P00140000 | 5/16/2024 4:10 PM | 140 | 0.80 | 0.65 | 1.65 | 0.00 | 0.00% | 8 | 72 | 31.86% |
| EXR240621P00145000 | 5/16/2024 7:15 PM | 145 | 2.10 | 1.50 | 2.80 | 0.00 | 0.00% | 3 | 92 | 30.46% |
| EXR240621P00150000 | 5/17/2024 2:48 PM | 150 | 3.63 | 3.30 | 3.80 | -0.37 | -9.25% | 2 | 27 | 25.14% |
| EXR240621P00155000 | 5/15/2024 6:48 PM | 155 | 6.72 | 4.80 | 7.90 | 0.00 | 0.00% | 2 | 3 | 32.84% |
| EXR240621P00160000 | 5/15/2024 7:42 PM | 160 | 10.00 | 9.10 | 12.40 | 0.00 | 0.00% | 1 | 40 | 39.87% |
| EXR240621P00165000 | 1/3/2024 3:40 PM | 165 | 15.00 | 24.20 | 26.20 | 0.00 | 0.00% | - | 1 | 91.74% |
| EXR240621P00170000 | 12/29/2023 5:10 PM | 170 | 16.80 | 24.30 | 25.10 | 0.00 | 0.00% | 1 | 1 | 69.59% |
Related Tickers
PSA Public Storage
288.67
+0.57%
CUBE CubeSmart
44.36
+1.16%
NSA National Storage Affiliates Trust
38.09
+0.66%
PLD Prologis, Inc.
111.50
+0.64%
EGP EastGroup Properties, Inc.
165.87
-0.55%
REXR Rexford Industrial Realty, Inc.
46.35
+0.48%
STAG STAG Industrial, Inc.
36.38
-0.08%
COLD Americold Realty Trust, Inc.
25.39
+2.54%
TRNO Terreno Realty Corporation
58.10
+0.35%
FR First Industrial Realty Trust, Inc.
48.06
-0.37%