PSA - Public Storage

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSA180615C001600002018-04-27 1:00PM EDT160.0040.7041.3044.700.00-15150.00%
PSA180615C001700002018-02-23 1:06PM EDT170.0025.7024.7027.400.00-22190.00%
PSA180615C001750002018-01-27 12:57AM EDT175.0020.6020.0021.800.00-500.00%
PSA180615C001800002018-04-30 3:24PM EDT180.0022.4127.0029.200.00-21256.24%
PSA180615C001850002018-05-15 10:39AM EDT185.0022.0817.2020.600.00-2190.00%
PSA180615C001900002018-05-24 10:44AM EDT190.0017.0016.9017.30-1.73-9.24%220924.02%
PSA180615C001950002018-05-17 9:35AM EDT195.0011.339.1010.100.00-21250.00%
PSA180615C002000002018-05-24 10:14AM EDT200.007.307.607.90-0.54-6.89%299516.80%
PSA180615C002100002018-05-24 9:50AM EDT210.001.651.451.65+0.12+7.84%368214.15%
PSA180615C002200002018-05-23 2:00PM EDT220.000.150.050.200.00-1001,47215.48%
PSA180615C002300002018-05-07 11:39AM EDT230.000.050.000.250.00-44124.85%
PSA180615C002400002018-04-20 2:29PM EDT240.000.050.000.10-0.05-50.00%364128.13%
PSA180615C002500002017-12-28 12:04PM EDT250.000.550.550.800.00-7551149.73%
PSA180615C002600002017-12-08 4:34PM EDT260.000.300.150.35-0.05-14.29%7548.98%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSA180615P001450002018-03-20 11:20AM EDT145.000.100.000.350.00-447666.60%
PSA180615P001500002018-04-11 12:52PM EDT150.000.150.050.200.00-194058.20%
PSA180615P001550002018-04-18 12:00PM EDT155.000.100.100.250.00-25955.57%
PSA180615P001600002018-05-07 3:40PM EDT160.000.050.000.100.00-812646.29%
PSA180615P001650002018-04-24 2:40PM EDT165.000.400.000.550.00-13455.18%
PSA180615P001700002018-05-10 12:46PM EDT170.000.030.000.100.00-1035336.52%
PSA180615P001750002018-05-23 2:01PM EDT175.000.050.000.100.00-241331.84%
PSA180615P001800002018-05-17 2:14PM EDT180.000.210.100.250.00-536731.74%
PSA180615P001850002018-05-23 10:28AM EDT185.000.150.100.200.00-561025.39%
PSA180615P001900002018-05-23 3:32PM EDT190.000.350.250.350.00-4264022.90%
PSA180615P001950002018-05-23 10:23AM EDT195.000.610.550.700.00-479221.03%
PSA180615P002000002018-05-24 10:42AM EDT200.001.401.251.45-0.10-6.67%459319.52%
PSA180615P002100002018-05-24 9:48AM EDT210.005.825.806.40-2.98-33.86%128622.38%
PSA180615P002200002018-05-10 11:52AM EDT220.008.809.4011.400.00-32390.00%
PSA180615P002300002017-12-12 1:19PM EDT230.0023.9721.9025.500.00-51345.48%
PSA180615P002700002017-11-11 12:56AM EDT270.0062.8960.0064.500.00-8872.58%