NYSE - Delayed Quote • USD
Public Storage (PSA)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:11 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 | 142.00 | 146.50 | 0.00 | 0.00% | - | 1 | 170.81% |
| PSA240621C00160000 | 12/7/2023 6:10 PM | 160 | 112.74 | 138.10 | 142.90 | 0.00 | 0.00% | 1 | 0 | 200.40% |
| 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 | 4/29/2024 5:21 PM | 200 | 64.60 | 87.80 | 91.40 | 0.00 | 0.00% | 1 | 3 | 69.48% |
| 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 | 122.61% |
| PSA240621C00230000 | 12/29/2023 7:48 PM | 230 | 79.50 | 59.50 | 64.00 | 0.00 | 0.00% | 1 | 37 | 63.35% |
| PSA240621C00240000 | 5/1/2024 6:48 PM | 240 | 26.00 | 48.80 | 51.50 | 0.00 | 0.00% | 2 | 39 | 53.08% |
| PSA240621C00250000 | 5/16/2024 5:22 PM | 250 | 39.83 | 38.30 | 41.70 | 0.00 | 0.00% | 9 | 91 | 45.51% |
| PSA240621C00260000 | 5/16/2024 5:22 PM | 260 | 30.43 | 28.80 | 32.00 | 0.00 | 0.00% | 2 | 46 | 38.12% |
| PSA240621C00270000 | 5/16/2024 6:16 PM | 270 | 20.71 | 19.00 | 21.80 | 0.00 | 0.00% | 2 | 126 | 28.27% |
| PSA240621C00280000 | 5/17/2024 7:53 PM | 280 | 13.03 | 11.60 | 12.80 | 1.38 | 11.85% | 16 | 187 | 21.92% |
| PSA240621C00290000 | 5/17/2024 7:36 PM | 290 | 6.10 | 5.70 | 6.20 | 0.32 | 5.54% | 26 | 235 | 19.15% |
| PSA240621C00300000 | 5/17/2024 7:52 PM | 300 | 2.58 | 2.10 | 2.50 | 0.13 | 5.31% | 18 | 134 | 18.42% |
| PSA240621C00310000 | 5/17/2024 2:33 PM | 310 | 0.92 | 0.75 | 0.90 | 0.04 | 4.55% | 3 | 115 | 18.63% |
| PSA240621C00320000 | 5/14/2024 3:54 PM | 320 | 0.42 | 0.10 | 0.75 | 0.00 | 0.00% | 2 | 130 | 23.26% |
| PSA240621C00330000 | 5/1/2024 1:42 PM | 330 | 0.43 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 56 | 37.43% |
| PSA240621C00340000 | 4/30/2024 1:30 PM | 340 | 0.09 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 18 | 42.71% |
| PSA240621C00350000 | 5/1/2024 1:42 PM | 350 | 0.33 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 7 | 24.90% |
| PSA240621C00360000 | 4/18/2024 3:19 PM | 360 | 0.10 | 0.00 | 2.50 | 0.00 | 0.00% | 2 | 5 | 54.93% |
| PSA240621C00370000 | 1/3/2024 7:22 PM | 370 | 2.50 | 0.10 | 1.70 | 0.00 | 0.00% | - | 1 | 54.33% |
| PSA240621C00390000 | 4/17/2024 1:30 PM | 390 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 12 | 57.08% |
| 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% | 1 | 8 | 112.89% |
| PSA240621P00125000 | 2/28/2024 4:37 PM | 125 | 0.06 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 105.27% |
| PSA240621P00130000 | 2/14/2024 8:31 PM | 130 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 93.75% |
| PSA240621P00135000 | 10/2/2023 4:46 PM | 135 | 0.85 | 0.75 | 1.95 | 0.00 | 0.00% | 4 | 7 | 140.01% |
| PSA240621P00140000 | 10/5/2023 5:21 PM | 140 | 1.00 | 0.10 | 2.55 | 0.00 | 0.00% | - | 3 | 133.59% |
| PSA240621P00145000 | 5/13/2024 2:27 PM | 145 | 0.03 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 22 | 93.75% |
| PSA240621P00150000 | 2/23/2024 3:14 PM | 150 | 0.10 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 8 | 87.89% |
| PSA240621P00155000 | 4/2/2024 7:51 PM | 155 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 14 | 94.68% |
| PSA240621P00160000 | 3/14/2024 5:15 PM | 160 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 1 | 90.33% |
| PSA240621P00170000 | 3/20/2024 4:30 PM | 170 | 0.10 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 2 | 94.09% |
| PSA240621P00175000 | 4/3/2024 3:26 PM | 175 | 0.13 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 41 | 93.07% |
| PSA240621P00180000 | 5/7/2024 1:30 PM | 180 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 28 | 53.52% |
| PSA240621P00185000 | 11/13/2023 4:19 PM | 185 | 3.80 | 0.50 | 2.65 | 0.00 | 0.00% | 1 | 5 | 90.94% |
| PSA240621P00190000 | 5/7/2024 6:39 PM | 190 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 17 | 66.50% |
| PSA240621P00195000 | 5/7/2024 6:39 PM | 195 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 34 | 57.32% |
| PSA240621P00200000 | 4/30/2024 4:32 PM | 200 | 0.25 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 33 | 62.16% |
| PSA240621P00210000 | 5/17/2024 1:30 PM | 210 | 0.28 | 0.00 | 0.60 | 0.11 | 64.71% | 1 | 234 | 50.59% |
| PSA240621P00220000 | 5/17/2024 6:16 PM | 220 | 0.10 | 0.00 | 0.60 | -0.25 | -71.43% | 2 | 50 | 49.66% |
| PSA240621P00230000 | 5/16/2024 6:44 PM | 230 | 1.15 | 0.00 | 2.20 | 0.00 | 0.00% | 1 | 156 | 57.57% |
| PSA240621P00240000 | 5/17/2024 5:50 PM | 240 | 0.25 | 0.10 | 0.40 | -0.25 | -50.00% | 4 | 162 | 33.35% |
| PSA240621P00250000 | 5/17/2024 3:26 PM | 250 | 0.40 | 0.20 | 0.90 | -0.25 | -38.46% | 1 | 767 | 32.25% |
| PSA240621P00260000 | 5/17/2024 3:54 PM | 260 | 0.75 | 0.65 | 0.90 | -0.14 | -15.73% | 6 | 637 | 25.26% |
| PSA240621P00270000 | 5/17/2024 6:57 PM | 270 | 1.70 | 1.55 | 2.70 | -0.35 | -17.07% | 205 | 330 | 26.58% |
| PSA240621P00280000 | 5/17/2024 5:04 PM | 280 | 3.70 | 3.70 | 4.00 | -0.60 | -13.95% | 2 | 478 | 21.52% |
| PSA240621P00290000 | 5/17/2024 6:52 PM | 290 | 8.69 | 8.00 | 8.50 | 0.39 | 4.70% | 1 | 54 | 21.88% |
| PSA240621P00300000 | 5/15/2024 1:30 PM | 300 | 21.00 | 14.10 | 16.40 | 0.00 | 0.00% | 3 | 35 | 26.70% |
| PSA240621P00310000 | 3/12/2024 7:19 PM | 310 | 25.97 | 34.50 | 37.50 | 0.00 | 0.00% | 10 | 10 | 64.59% |
| PSA240621P00410000 | 10/31/2023 1:32 PM | 410 | 167.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
EXR Extra Space Storage Inc.
151.89
+0.36%
PLD Prologis, Inc.
111.50
+0.64%
REXR Rexford Industrial Realty, Inc.
46.35
+0.48%
CUBE CubeSmart
44.36
+1.16%
NSA National Storage Affiliates Trust
38.09
+0.66%
STAG STAG Industrial, Inc.
36.38
-0.08%
IIPR Innovative Industrial Properties, Inc.
113.93
+0.20%
EGP EastGroup Properties, Inc.
165.87
-0.55%
COLD Americold Realty Trust, Inc.
25.39
+2.54%
TRNO Terreno Realty Corporation
58.10
+0.35%