Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,661.70 +402.96 (+0.61%) CMC Crypto 200
1,376.97 -40.90 (-2.88%)
Extra Space Storage Inc. (EXR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240621C00075000 | 2023-11-03 10:17AM EDT | 75.00 | 34.20 | 57.00 | 61.60 | 0.00 | - | 4 | 0 | 0.00% |
| EXR240621C00080000 | 2023-11-03 3:22PM EDT | 80.00 | 29.80 | 52.00 | 56.60 | 0.00 | - | 2 | 2 | 0.00% |
| EXR240621C00085000 | 2023-10-31 10:12AM EDT | 85.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| EXR240621C00090000 | 2024-01-17 12:32PM EDT | 90.00 | 58.30 | 49.50 | 54.30 | 0.00 | - | 1 | 0 | 0.00% |
| EXR240621C00100000 | 2024-01-25 11:50AM EDT | 100.00 | 49.52 | 38.80 | 43.50 | 0.00 | - | 2 | 4 | 0.00% |
| EXR240621C00105000 | 2024-05-13 10:09AM EDT | 105.00 | 43.68 | 47.50 | 52.40 | 0.00 | - | 1 | 1 | 199.61% |
| EXR240621C00110000 | 2024-06-11 2:18PM EDT | 110.00 | 41.18 | 44.90 | 48.80 | 0.00 | - | 2 | 0 | 145.90% |
| EXR240621C00115000 | 2024-06-13 2:26PM EDT | 115.00 | 43.40 | 39.50 | 43.40 | 0.00 | - | 280 | 0 | 197.66% |
| EXR240621C00120000 | 2024-06-13 2:26PM EDT | 120.00 | 39.20 | 34.70 | 38.40 | 0.00 | - | 210 | 0 | 176.76% |
| EXR240621C00125000 | 2024-06-13 2:26PM EDT | 125.00 | 32.00 | 29.50 | 33.40 | 0.00 | - | 350 | 0 | 156.30% |
| EXR240621C00130000 | 2024-06-13 2:26PM EDT | 130.00 | 31.00 | 24.60 | 28.50 | 0.00 | - | 281 | 0 | 138.67% |
| EXR240621C00135000 | 2024-06-13 2:26PM EDT | 135.00 | 21.81 | 19.50 | 23.20 | -3.49 | -13.79% | 7 | 0 | 111.94% |
| EXR240621C00140000 | 2024-06-13 2:26PM EDT | 140.00 | 20.40 | 14.60 | 18.30 | 0.00 | - | 287 | 1 | 94.63% |
| EXR240621C00145000 | 2024-06-13 3:01PM EDT | 145.00 | 13.88 | 9.70 | 13.20 | 0.00 | - | 702 | 52 | 72.90% |
| EXR240621C00150000 | 2024-06-13 3:15PM EDT | 150.00 | 5.96 | 5.40 | 8.60 | -2.10 | -26.05% | 1 | 26 | 58.50% |
| EXR240621C00155000 | 2024-06-14 10:13AM EDT | 155.00 | 2.44 | 2.75 | 3.20 | -0.96 | -28.24% | 1 | 13 | 29.25% |
| EXR240621C00160000 | 2024-06-14 1:34PM EDT | 160.00 | 0.45 | 0.60 | 0.95 | -0.45 | -50.00% | 8 | 250 | 27.95% |
| EXR240621C00165000 | 2024-06-14 10:24AM EDT | 165.00 | 0.20 | 0.00 | 0.30 | -0.05 | -20.00% | 1 | 78 | 31.59% |
| EXR240621C00170000 | 2024-06-14 10:34AM EDT | 170.00 | 0.56 | 0.00 | 0.55 | +0.20 | +55.56% | 1 | 205 | 51.51% |
| EXR240621C00175000 | 2024-06-12 10:01AM EDT | 175.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 25 | 77.30% |
| EXR240621C00180000 | 2024-06-10 10:33AM EDT | 180.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 53 | 70.41% |
| EXR240621C00185000 | 2024-03-15 11:01AM EDT | 185.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 22 | 80.86% |
| EXR240621C00190000 | 2024-01-11 4:33PM EDT | 190.00 | 1.30 | 0.40 | 0.65 | 0.00 | - | 1 | 15 | 96.00% |
| EXR240621C00195000 | 2024-05-07 9:30AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| EXR240621C00200000 | 2024-02-05 12:45PM EDT | 200.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 11 | 12 | 109.08% |
| EXR240621C00210000 | 2024-01-22 2:08PM EDT | 210.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 3 | 16 | 142.29% |
| EXR240621C00220000 | 2024-01-11 3:39PM EDT | 220.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 4 | 50 | 141.80% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240621P00055000 | 2024-05-21 1:11PM EDT | 55.00 | 0.08 | 0.00 | 2.10 | 0.00 | - | - | 2 | 483.79% |
| EXR240621P00065000 | 2023-10-25 12:16PM EDT | 65.00 | 1.10 | 0.00 | 1.90 | 0.00 | - | - | 0 | 404.98% |
| EXR240621P00075000 | 2023-10-24 11:43AM EDT | 75.00 | 2.10 | 0.00 | 0.90 | 0.00 | - | - | 22 | 301.37% |
| EXR240621P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 38 | 327.34% |
| EXR240621P00085000 | 2024-05-07 11:12AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 25 | 247.46% |
| EXR240621P00090000 | 2024-05-08 12:50PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 34 | 226.95% |
| EXR240621P00095000 | 2024-01-08 2:53PM EDT | 95.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 220.12% |
| EXR240621P00100000 | 2024-04-23 3:57PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 50.00% |
| EXR240621P00105000 | 2024-05-22 10:19AM EDT | 105.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 16 | 164.26% |
| EXR240621P00110000 | 2024-06-11 1:10PM EDT | 110.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 20 | 191.26% |
| EXR240621P00115000 | 2024-06-10 12:17PM EDT | 115.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | 2 | 68 | 171.73% |
| EXR240621P00120000 | 2024-06-12 10:00AM EDT | 120.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 7 | 72 | 152.73% |
| EXR240621P00125000 | 2024-06-11 12:12PM EDT | 125.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 354 | 89.45% |
| EXR240621P00130000 | 2024-06-14 3:26PM EDT | 130.00 | 0.20 | 0.00 | 0.20 | -0.16 | -44.44% | 2 | 1,531 | 71.29% |
| EXR240621P00135000 | 2024-06-14 11:09AM EDT | 135.00 | 0.20 | 0.05 | 0.35 | -0.05 | -20.00% | 2 | 175 | 66.11% |
| EXR240621P00140000 | 2024-06-14 3:26PM EDT | 140.00 | 0.30 | 0.10 | 0.50 | -0.03 | -9.09% | 5 | 78 | 57.23% |
| EXR240621P00145000 | 2024-06-13 3:41PM EDT | 145.00 | 0.10 | 0.30 | 0.70 | 0.00 | - | 4 | 117 | 53.91% |
| EXR240621P00150000 | 2024-06-14 3:52PM EDT | 150.00 | 0.25 | 0.25 | 0.55 | -0.15 | -37.50% | 43 | 29 | 33.50% |
| EXR240621P00155000 | 2024-06-14 3:43PM EDT | 155.00 | 1.35 | 1.00 | 1.30 | -1.15 | -46.00% | 10 | 3 | 24.95% |
| EXR240621P00160000 | 2024-05-15 3:42PM EDT | 160.00 | 10.00 | 2.90 | 5.00 | 0.00 | - | 1 | 40 | 36.77% |
| EXR240621P00165000 | 2024-06-12 9:43AM EDT | 165.00 | 10.00 | 7.50 | 11.00 | 0.00 | - | 1 | 1 | 71.09% |
| EXR240621P00170000 | 2024-06-13 2:51PM EDT | 170.00 | 13.00 | 11.90 | 16.00 | 0.00 | - | 1 | 1 | 50.73% |
© 2024 Yahoo. All rights reserved.