Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,321.29 -2,966.54 (-4.61%) CMC Crypto 200
1,260.40 -49.32 (-3.77%)
Extra Space Storage Inc. (EXR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR250117C00100000 | 2024-03-19 9:30AM EDT | 100.00 | 41.30 | 35.60 | 39.90 | 0.00 | - | 2 | 2 | 0.00% |
| EXR250117C00125000 | 2024-05-23 1:36PM EDT | 125.00 | 24.40 | 35.60 | 40.30 | 0.00 | - | - | 2 | 43.95% |
| EXR250117C00130000 | 2024-04-02 3:50PM EDT | 130.00 | 24.05 | 18.60 | 20.80 | 0.00 | - | 1 | 2 | 0.00% |
| EXR250117C00135000 | 2024-04-24 12:27PM EDT | 135.00 | 14.06 | 16.20 | 17.40 | 0.00 | - | 1 | 7 | 0.00% |
| EXR250117C00140000 | 2024-05-31 1:16PM EDT | 140.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| EXR250117C00145000 | 2024-06-10 2:27PM EDT | 145.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| EXR250117C00150000 | 2024-06-21 11:32AM EDT | 150.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| EXR250117C00155000 | 2024-06-10 3:40PM EDT | 155.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| EXR250117C00160000 | 2024-06-18 2:08PM EDT | 160.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.20% |
| EXR250117C00165000 | 2024-05-17 3:33PM EDT | 165.00 | 8.02 | 8.70 | 10.70 | 0.00 | - | 1 | 8 | 27.76% |
| EXR250117C00170000 | 2024-06-18 2:16PM EDT | 170.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| EXR250117C00175000 | 2024-06-20 1:43PM EDT | 175.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 3.13% |
| EXR250117C00180000 | 2024-06-12 10:24AM EDT | 180.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 3.13% |
| EXR250117C00195000 | 2024-05-13 1:16PM EDT | 195.00 | 1.95 | 0.95 | 4.90 | 0.00 | - | 4 | 6 | 32.58% |
| EXR250117C00220000 | 2024-04-15 9:30AM EDT | 220.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR250117P00085000 | 2024-04-10 3:09PM EDT | 85.00 | 1.21 | 0.05 | 2.70 | 0.00 | - | - | 1 | 55.05% |
| EXR250117P00095000 | 2024-04-16 9:54AM EDT | 95.00 | 2.75 | 0.05 | 1.40 | 0.00 | - | 15 | 17 | 46.90% |
| EXR250117P00100000 | 2024-04-29 1:50PM EDT | 100.00 | 2.80 | 0.65 | 2.30 | 0.00 | - | 1 | 6 | 48.89% |
| EXR250117P00105000 | 2024-06-12 9:30AM EDT | 105.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| EXR250117P00110000 | 2024-06-11 12:03PM EDT | 110.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| EXR250117P00115000 | 2024-05-24 9:30AM EDT | 115.00 | 3.30 | 0.45 | 4.80 | 0.00 | - | 1 | 4 | 47.50% |
| EXR250117P00120000 | 2024-06-12 2:17PM EDT | 120.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| EXR250117P00125000 | 2024-06-18 3:41PM EDT | 125.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| EXR250117P00130000 | 2024-06-18 12:58PM EDT | 130.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| EXR250117P00135000 | 2024-06-18 12:58PM EDT | 135.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| EXR250117P00140000 | 2024-06-12 2:45PM EDT | 140.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| EXR250117P00145000 | 2024-06-21 11:33AM EDT | 145.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 3.13% |
| EXR250117P00150000 | 2024-06-07 11:04AM EDT | 150.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| EXR250117P00155000 | 2024-04-10 11:00AM EDT | 155.00 | 20.64 | 17.10 | 19.10 | 0.00 | - | - | 1 | 44.66% |
| EXR250117P00160000 | 2024-04-12 12:35PM EDT | 160.00 | 25.07 | 19.60 | 21.40 | 0.00 | - | 3 | 0 | 43.65% |
| EXR250117P00165000 | 2024-06-17 3:37PM EDT | 165.00 | 17.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| EXR250117P00170000 | 2024-05-16 11:20AM EDT | 170.00 | 23.59 | 17.80 | 21.50 | 0.00 | - | - | 1 | 31.06% |
| EXR250117P00180000 | 2024-04-10 10:58AM EDT | 180.00 | 38.39 | 34.50 | 38.00 | 0.00 | - | - | 0 | 51.59% |
| EXR250117P00200000 | 2024-04-11 10:06AM EDT | 200.00 | 58.70 | 51.70 | 56.50 | 0.00 | - | - | 2 | 54.41% |
| EXR250117P00220000 | 2024-04-11 10:04AM EDT | 220.00 | 78.35 | 71.50 | 76.00 | 0.00 | - | - | 0 | 62.62% |
© 2024 Yahoo. All rights reserved.