PSA - Public Storage

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSA190621C001800002019-01-28 4:15PM EDT180.0035.6036.9040.800.00-1000.00%
PSA190621C001850002019-01-23 11:13AM EDT185.0030.7531.8035.000.00-1000.00%
PSA190621C001900002019-01-28 4:15PM EDT190.0022.0028.3030.000.00-2100.00%
PSA190621C001950002019-03-12 11:06AM EDT195.0024.9524.6028.500.00-240.00%
PSA190621C002000002019-04-30 3:04PM EDT200.0022.0732.9036.600.00-11050.56%
PSA190621C002100002019-05-22 3:24PM EDT210.0022.2924.1024.60-0.51-2.24%25,07620.80%
PSA190621C002200002019-05-20 11:57AM EDT220.0012.0013.8015.700.00-1061,27522.58%
PSA190621C002300002019-05-23 3:31PM EDT230.006.605.806.90+1.70+34.69%3381,52216.30%
PSA190621C002400002019-05-23 3:40PM EDT240.001.251.001.20+0.61+95.31%256611.99%
PSA190621C002500002019-05-20 2:34PM EDT250.000.130.000.250.00-12914.31%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PSA190621P001450002019-03-18 12:00AM EDT145.000.100.000.100.00-161664.45%
PSA190621P001500002019-02-28 10:50AM EDT150.000.160.000.100.00-1160.35%
PSA190621P001550002019-03-22 10:53AM EDT155.000.060.000.100.00-214356.25%
PSA190621P001600002019-02-13 1:27PM EDT160.002.850.000.200.00-056256.74%
PSA190621P001650002019-03-04 10:30AM EDT165.000.450.000.300.00-25755.57%
PSA190621P001700002019-03-12 3:32PM EDT170.000.230.000.300.00-211151.37%
PSA190621P001750002019-05-15 10:54AM EDT175.000.050.000.100.00-12844.73%
PSA190621P001800002019-05-21 12:17PM EDT180.000.050.000.100.00-59640.82%
PSA190621P001850002019-03-21 11:32AM EDT185.000.950.050.800.00-511252.88%
PSA190621P001900002019-05-13 10:30AM EDT190.000.100.000.100.00-231333.40%
PSA190621P001950002019-05-23 2:48PM EDT195.000.090.050.10-0.18-66.67%19029.79%
PSA190621P002000002019-05-23 11:35AM EDT200.000.150.050.15-0.15-50.00%283527.83%
PSA190621P002100002019-05-21 3:54PM EDT210.000.350.050.500.00-147325.88%
PSA190621P002200002019-05-23 11:17AM EDT220.000.800.600.85-0.20-20.00%13,27819.79%
PSA190621P002300002019-05-23 3:55PM EDT230.002.902.653.10-0.70-19.44%778818.85%