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
66,889.16 +1,571.82 (+2.41%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
Public Storage (PSA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA241220C00135000 | 2024-05-01 9:35AM EDT | 135.00 | 126.80 | 152.20 | 157.00 | 0.00 | - | - | 1 | 52.39% |
| PSA241220C00160000 | 2024-02-20 11:10AM EDT | 160.00 | 122.99 | 121.50 | 126.40 | 0.00 | - | - | 0 | 0.00% |
| PSA241220C00200000 | 2024-04-02 1:25PM EDT | 200.00 | 86.85 | 65.80 | 70.00 | 0.00 | - | 1 | 100 | 0.00% |
| PSA241220C00220000 | 2024-03-15 11:55AM EDT | 220.00 | 65.10 | 58.70 | 61.10 | 0.00 | - | 1 | 5 | 0.00% |
| PSA241220C00230000 | 2024-05-01 9:31AM EDT | 230.00 | 38.00 | 61.90 | 65.70 | 0.00 | - | - | 1 | 33.64% |
| PSA241220C00240000 | 2024-05-06 12:03PM EDT | 240.00 | 37.00 | 53.60 | 57.50 | 0.00 | - | 1 | 6 | 32.44% |
| PSA241220C00250000 | 2024-04-17 1:40PM EDT | 250.00 | 32.10 | 45.50 | 49.10 | 0.00 | - | 1 | 5 | 30.43% |
| PSA241220C00260000 | 2024-04-18 10:17AM EDT | 260.00 | 24.60 | 38.90 | 41.50 | 0.00 | - | 2 | 10 | 29.10% |
| PSA241220C00270000 | 2024-05-03 10:40AM EDT | 270.00 | 20.01 | 32.10 | 34.70 | 0.00 | - | 1 | 5 | 28.19% |
| PSA241220C00280000 | 2024-05-15 9:52AM EDT | 280.00 | 24.00 | 26.20 | 28.50 | 0.00 | - | 1 | 16 | 27.32% |
| PSA241220C00290000 | 2024-05-15 2:14PM EDT | 290.00 | 21.34 | 20.80 | 22.40 | +1.27 | +6.33% | 3 | 44 | 25.88% |
| PSA241220C00300000 | 2024-05-15 2:14PM EDT | 300.00 | 15.32 | 16.00 | 17.40 | 0.00 | - | 4 | 42 | 24.95% |
| PSA241220C00310000 | 2024-05-17 1:16PM EDT | 310.00 | 12.58 | 10.60 | 13.30 | +4.18 | +49.76% | 2 | 19 | 24.27% |
| PSA241220C00320000 | 2024-05-14 12:08PM EDT | 320.00 | 6.92 | 7.80 | 10.00 | 0.00 | - | 5 | 12 | 23.75% |
| PSA241220C00330000 | 2024-05-03 11:11AM EDT | 330.00 | 3.25 | 6.40 | 7.50 | 0.00 | - | 1 | 4 | 23.49% |
| PSA241220C00340000 | 2024-03-18 9:30AM EDT | 340.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| PSA241220C00350000 | 2024-03-27 10:21AM EDT | 350.00 | 4.24 | 1.25 | 1.50 | 0.00 | - | 1 | 9 | 17.52% |
| PSA241220C00360000 | 2024-03-12 3:01PM EDT | 360.00 | 4.90 | 1.65 | 3.10 | 0.00 | - | 1 | 2 | 23.35% |
| PSA241220C00370000 | 2024-03-15 11:29AM EDT | 370.00 | 2.50 | 1.70 | 2.10 | 0.00 | - | 1 | 2 | 22.89% |
| PSA241220C00390000 | 2024-03-13 9:37AM EDT | 390.00 | 2.10 | 0.75 | 1.50 | 0.00 | - | - | 1 | 24.46% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA241220P00140000 | 2024-04-15 12:37PM EDT | 140.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | - | 2 | 48.41% |
| PSA241220P00145000 | 2024-05-01 10:06AM EDT | 145.00 | 0.65 | 0.00 | 2.40 | 0.00 | - | - | 3 | 50.28% |
| PSA241220P00150000 | 2024-03-25 3:52PM EDT | 150.00 | 0.75 | 0.65 | 1.40 | 0.00 | - | 2 | 3 | 49.52% |
| PSA241220P00155000 | 2024-03-07 2:41PM EDT | 155.00 | 0.85 | 0.50 | 1.25 | 0.00 | - | - | 1 | 46.33% |
| PSA241220P00160000 | 2024-02-22 4:37PM EDT | 160.00 | 1.15 | 0.20 | 1.45 | 0.00 | - | 3 | 4 | 45.57% |
| PSA241220P00165000 | 2024-03-19 9:30AM EDT | 165.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PSA241220P00170000 | 2024-05-06 2:34PM EDT | 170.00 | 1.22 | 0.20 | 2.75 | 0.00 | - | 1 | 5 | 47.79% |
| PSA241220P00180000 | 2024-04-19 12:21PM EDT | 180.00 | 2.85 | 0.00 | 2.95 | 0.00 | - | 1 | 4 | 44.26% |
| PSA241220P00185000 | 2024-02-22 2:23PM EDT | 185.00 | 2.15 | 0.05 | 2.15 | 0.00 | - | 3 | 3 | 39.06% |
| PSA241220P00190000 | 2024-05-01 9:45AM EDT | 190.00 | 3.00 | 0.15 | 3.20 | 0.00 | - | 2 | 4 | 40.97% |
| PSA241220P00195000 | 2024-05-06 11:36AM EDT | 195.00 | 2.80 | 0.10 | 3.40 | 0.00 | - | 1 | 1 | 39.58% |
| PSA241220P00200000 | 2024-05-14 10:50AM EDT | 200.00 | 2.20 | 0.30 | 2.00 | 0.00 | - | 1 | 10 | 32.81% |
| PSA241220P00210000 | 2024-04-19 10:20AM EDT | 210.00 | 6.41 | 1.85 | 2.35 | 0.00 | - | 4 | 61 | 30.46% |
| PSA241220P00220000 | 2024-05-13 10:38AM EDT | 220.00 | 4.42 | 2.65 | 4.80 | 0.00 | - | 1 | 17 | 33.24% |
| PSA241220P00230000 | 2024-05-16 10:42AM EDT | 230.00 | 4.00 | 3.50 | 5.90 | 0.00 | - | 1 | 22 | 31.51% |
| PSA241220P00240000 | 2024-04-25 2:23PM EDT | 240.00 | 5.30 | 4.90 | 7.20 | -8.01 | -60.18% | 1 | 16 | 29.74% |
| PSA241220P00250000 | 2024-04-29 12:01PM EDT | 250.00 | 15.40 | 6.70 | 9.10 | 0.00 | - | 2 | 33 | 28.48% |
| PSA241220P00260000 | 2024-05-08 12:54PM EDT | 260.00 | 9.90 | 9.20 | 11.70 | -5.81 | -36.98% | 1 | 8 | 27.61% |
| PSA241220P00270000 | 2024-05-15 9:52AM EDT | 270.00 | 13.94 | 12.20 | 14.60 | 0.00 | - | 5 | 6 | 26.45% |
| PSA241220P00280000 | 2024-05-07 12:15PM EDT | 280.00 | 23.59 | 15.90 | 18.80 | 0.00 | - | 6 | 142 | 26.15% |
| PSA241220P00290000 | 2024-03-12 10:39AM EDT | 290.00 | 22.40 | 31.00 | 32.10 | 0.00 | - | 1 | 50 | 35.36% |
| PSA241220P00300000 | 2024-02-15 3:40PM EDT | 300.00 | 31.99 | 33.60 | 37.30 | 0.00 | - | 1 | 1 | 34.62% |
| PSA241220P00310000 | 2024-05-01 9:35AM EDT | 310.00 | 53.00 | 30.80 | 34.30 | 0.00 | - | - | 0 | 23.91% |
| PSA241220P00360000 | 2024-03-01 11:41AM EDT | 360.00 | 79.05 | 68.50 | 73.10 | 0.00 | - | 1 | 0 | 20.22% |
© 2024 Yahoo. All rights reserved.