Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,777.09 +1,364.02 (+2.09%) CMC Crypto 200
1,364.66 -9.18 (-0.67%)
Public Storage (PSA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240920C00200000 | 2024-04-23 3:00PM EDT | 200.00 | 65.53 | 88.00 | 92.40 | 0.00 | - | - | 1 | 50.47% |
| PSA240920C00210000 | 2024-04-03 2:29PM EDT | 210.00 | 74.10 | 56.10 | 60.00 | 0.00 | - | 2 | 2 | 0.00% |
| PSA240920C00220000 | 2024-04-18 12:36PM EDT | 220.00 | 46.20 | 68.60 | 72.50 | 0.00 | - | - | 2 | 40.52% |
| PSA240920C00230000 | 2024-05-15 10:43AM EDT | 230.00 | 56.00 | 60.30 | 62.80 | 0.00 | - | 1 | 2 | 36.45% |
| PSA240920C00240000 | 2024-05-08 12:10PM EDT | 240.00 | 36.00 | 51.10 | 54.20 | 0.00 | - | 1 | 32 | 35.07% |
| PSA240920C00250000 | 2024-05-07 10:31AM EDT | 250.00 | 31.10 | 42.10 | 43.90 | 0.00 | - | 10 | 11 | 29.22% |
| PSA240920C00260000 | 2024-05-15 1:33PM EDT | 260.00 | 33.50 | 34.10 | 35.70 | 0.00 | - | 2 | 8 | 27.64% |
| PSA240920C00270000 | 2024-05-07 11:09AM EDT | 270.00 | 27.00 | 25.50 | 28.00 | +9.05 | +50.42% | 2 | 12 | 25.99% |
| PSA240920C00280000 | 2024-05-16 10:10AM EDT | 280.00 | 21.00 | 20.20 | 21.20 | 0.00 | - | 4 | 306 | 24.68% |
| PSA240920C00290000 | 2024-05-17 3:16PM EDT | 290.00 | 15.00 | 14.60 | 15.20 | -0.23 | -1.51% | 3 | 263 | 23.30% |
| PSA240920C00300000 | 2024-05-17 2:26PM EDT | 300.00 | 11.00 | 10.00 | 10.60 | -0.13 | -1.17% | 28 | 70 | 22.56% |
| PSA240920C00310000 | 2024-05-16 9:34AM EDT | 310.00 | 6.73 | 6.60 | 9.00 | 0.00 | - | 1 | 60 | 25.09% |
| PSA240920C00320000 | 2024-05-17 1:18PM EDT | 320.00 | 4.50 | 3.20 | 4.70 | +0.18 | +4.17% | 2 | 73 | 21.83% |
| PSA240920C00330000 | 2024-05-17 3:38PM EDT | 330.00 | 2.79 | 2.60 | 4.90 | +0.39 | +16.25% | 2 | 33 | 25.81% |
| PSA240920C00340000 | 2024-05-09 1:45PM EDT | 340.00 | 0.86 | 1.50 | 2.00 | 0.00 | - | 1 | 10 | 21.98% |
| PSA240920C00350000 | 2024-04-11 1:38PM EDT | 350.00 | 1.65 | 0.25 | 2.70 | 0.00 | - | 5 | 9 | 26.78% |
| PSA240920C00360000 | 2024-04-09 1:11PM EDT | 360.00 | 2.00 | 0.15 | 0.75 | 0.00 | - | 1 | 2 | 21.94% |
| PSA240920C00380000 | 2024-01-18 10:30AM EDT | 380.00 | 2.30 | 0.80 | 1.80 | 0.00 | - | 2 | 2 | 31.17% |
| PSA240920C00420000 | 2024-02-16 11:59AM EDT | 420.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 34.80% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240920P00150000 | 2024-02-02 3:11PM EDT | 150.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | 5 | 5 | 63.26% |
| PSA240920P00160000 | 2024-02-12 11:14AM EDT | 160.00 | 1.38 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 52.88% |
| PSA240920P00170000 | 2024-02-01 11:39AM EDT | 170.00 | 0.90 | 0.00 | 2.80 | 0.00 | - | - | 1 | 54.00% |
| PSA240920P00180000 | 2024-03-15 9:30AM EDT | 180.00 | 0.70 | 0.80 | 1.15 | 0.00 | - | - | 1 | 47.11% |
| PSA240920P00185000 | 2024-03-15 9:30AM EDT | 185.00 | 1.10 | 0.95 | 1.35 | 0.00 | - | - | 1 | 46.24% |
| PSA240920P00195000 | 2024-01-22 11:52AM EDT | 195.00 | 1.42 | 1.45 | 1.80 | 0.00 | - | - | 1 | 44.30% |
| PSA240920P00200000 | 2024-04-26 1:41PM EDT | 200.00 | 2.05 | 0.00 | 0.60 | 0.00 | - | 5 | 9 | 33.67% |
| PSA240920P00210000 | 2024-05-07 9:30AM EDT | 210.00 | 1.65 | 0.35 | 0.80 | 0.00 | - | 1 | 44 | 31.43% |
| PSA240920P00220000 | 2024-05-07 3:24PM EDT | 220.00 | 2.05 | 0.70 | 3.00 | 0.00 | - | 5 | 327 | 37.72% |
| PSA240920P00230000 | 2024-05-16 10:46AM EDT | 230.00 | 1.62 | 1.20 | 1.65 | 0.00 | - | 1 | 19 | 28.04% |
| PSA240920P00240000 | 2024-05-15 1:33PM EDT | 240.00 | 2.65 | 1.95 | 2.50 | 0.00 | - | 2 | 51 | 26.84% |
| PSA240920P00250000 | 2024-05-15 12:40PM EDT | 250.00 | 3.90 | 3.10 | 3.60 | 0.00 | - | 2 | 30 | 25.38% |
| PSA240920P00260000 | 2024-05-15 9:50AM EDT | 260.00 | 4.98 | 4.80 | 5.50 | -1.34 | -21.20% | 2 | 28 | 24.66% |
| PSA240920P00270000 | 2024-05-15 11:46AM EDT | 270.00 | 8.95 | 7.40 | 8.00 | 0.00 | - | 3 | 235 | 23.75% |
| PSA240920P00280000 | 2024-05-17 12:07PM EDT | 280.00 | 11.20 | 10.90 | 11.50 | -0.48 | -4.11% | 17 | 28 | 23.11% |
| PSA240920P00290000 | 2024-05-17 3:13PM EDT | 290.00 | 15.20 | 15.40 | 15.90 | -0.96 | -5.94% | 115 | 253 | 22.39% |
| PSA240920P00300000 | 2024-05-07 10:04AM EDT | 300.00 | 32.61 | 20.90 | 21.50 | 0.00 | - | 2 | 12 | 21.92% |
| PSA240920P00370000 | 2024-01-31 4:19PM EDT | 370.00 | 89.40 | 87.30 | 91.40 | 0.00 | - | - | 1 | 48.85% |
© 2024 Yahoo. All rights reserved.