PSA - Public Storage

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSA180817C001950002018-08-13 11:13AM EDT195.0020.3525.8030.100.00-10238.43%
PSA180817C002000002018-08-07 3:45PM EDT200.0017.2014.1015.500.00-20500.00%
PSA180817C002100002018-08-17 9:56AM EDT210.0012.1013.0013.70+1.08+9.80%517563.28%
PSA180817C002200002018-08-17 12:31PM EDT220.003.303.003.60+1.96+146.27%5369130.47%
PSA180817C002300002018-08-16 11:53AM EDT230.000.020.000.100.00-151,77635.74%
PSA180817C002400002018-08-13 2:07PM EDT240.000.030.000.050.00-922959.38%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSA180817P001700002018-07-02 12:08PM EDT170.000.150.000.35+0.15+100.00%33250.39%
PSA180817P001800002018-06-29 11:01AM EDT180.000.210.100.30+0.21+100.00%11208.59%
PSA180817P001850002018-07-13 11:56PM EDT185.000.200.100.300.00-150185.74%
PSA180817P001900002018-08-07 2:47PM EDT190.000.060.000.100.00-2054132.81%
PSA180817P001950002018-08-06 9:30AM EDT195.000.100.000.050.00-1064104.69%
PSA180817P002000002018-08-16 10:09AM EDT200.000.020.000.100.00-51,10395.31%
PSA180817P002100002018-08-15 10:30AM EDT210.000.200.000.100.00-111,37857.42%
PSA180817P002200002018-08-17 10:41AM EDT220.000.100.000.10-0.45-81.82%252,99620.90%
PSA180817P002300002018-08-17 12:21PM EDT230.006.706.508.00-1.95-22.54%14,77854.98%
PSA180817P002400002018-07-17 10:18AM EDT240.0017.3017.8018.700.00-866142.04%
PSA180817P002500002018-07-17 12:26PM EDT250.0027.8027.1028.500.00-3040171.97%