Life Storage, Inc. (LSI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSI220121C00095000 | 2021-12-20 9:48AM EST | 95.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSI220121C00105000 | 2021-12-01 12:34PM EST | 105.00 | 33.30 | 47.30 | 50.50 | 0.00 | - | 1 | 1 | 728.96% |
| LSI220121C00110000 | 2022-01-12 3:20PM EST | 110.00 | 32.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LSI220121C00115000 | 2021-12-13 9:30AM EST | 115.00 | 26.20 | 25.10 | 29.70 | 0.00 | - | 1 | 0 | 324.12% |
| LSI220121C00120000 | 2022-01-12 3:19PM EST | 120.00 | 22.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LSI220121C00125000 | 2022-01-18 3:29PM EST | 125.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LSI220121C00130000 | 2022-01-18 3:43PM EST | 130.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSI220121C00135000 | 2022-01-14 12:40PM EST | 135.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LSI220121C00140000 | 2022-01-18 10:20AM EST | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LSI220121C00145000 | 2022-01-14 11:09AM EST | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LSI220121C00150000 | 2022-01-18 9:34AM EST | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LSI220121C00155000 | 2022-01-14 11:29AM EST | 155.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LSI220121C00160000 | 2022-01-13 1:20PM EST | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LSI220121C00165000 | 2021-12-27 3:40PM EST | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSI220121P00100000 | 2021-11-26 10:59AM EST | 100.00 | 0.34 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 190.04% |
| LSI220121P00115000 | 2021-12-14 2:43PM EST | 115.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 207.32% |
| LSI220121P00120000 | 2021-12-13 10:33AM EST | 120.00 | 0.47 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 73.24% |
| LSI220121P00125000 | 2022-01-10 9:30AM EST | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LSI220121P00130000 | 2022-01-10 10:52AM EST | 130.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LSI220121P00135000 | 2022-01-18 11:41AM EST | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LSI220121P00140000 | 2022-01-18 12:26PM EST | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LSI220121P00145000 | 2022-01-10 9:35AM EST | 145.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LSI220121P00150000 | 2022-01-05 11:47AM EST | 150.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| LSI220121P00155000 | 2022-01-12 11:44AM EST | 155.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
