Australia markets closed

Life Storage, Inc. (LSI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
135.92-2.88 (-2.07%)
At close: 04:00PM EST
135.92 0.00 (0.00%)
After hours: 04:50PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSI220121C000950002021-12-20 9:48AM EST95.0049.900.000.000.00-100.00%
LSI220121C001050002021-12-01 12:34PM EST105.0033.3047.3050.500.00-11728.96%
LSI220121C001100002022-01-12 3:20PM EST110.0032.610.000.000.00-1200.00%
LSI220121C001150002021-12-13 9:30AM EST115.0026.2025.1029.700.00-10324.12%
LSI220121C001200002022-01-12 3:19PM EST120.0022.620.000.000.00-400.00%
LSI220121C001250002022-01-18 3:29PM EST125.0011.200.000.000.00-700.00%
LSI220121C001300002022-01-18 3:43PM EST130.006.110.000.000.00-100.00%
LSI220121C001350002022-01-14 12:40PM EST135.003.500.000.000.00-1200.00%
LSI220121C001400002022-01-18 10:20AM EST140.001.000.000.000.00-806.25%
LSI220121C001450002022-01-14 11:09AM EST145.000.350.000.000.00-2012.50%
LSI220121C001500002022-01-18 9:34AM EST150.000.150.000.000.00-7025.00%
LSI220121C001550002022-01-14 11:29AM EST155.000.470.000.000.00-1025.00%
LSI220121C001600002022-01-13 1:20PM EST160.000.090.000.000.00-2050.00%
LSI220121C001650002021-12-27 3:40PM EST165.000.200.000.000.00--050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LSI220121P001000002021-11-26 10:59AM EST100.000.340.000.600.00-11190.04%
LSI220121P001150002021-12-14 2:43PM EST115.000.300.004.800.00--1207.32%
LSI220121P001200002021-12-13 10:33AM EST120.000.470.000.200.00-3373.24%
LSI220121P001250002022-01-10 9:30AM EST125.000.400.000.000.00-1025.00%
LSI220121P001300002022-01-10 10:52AM EST130.000.650.000.000.00-2012.50%
LSI220121P001350002022-01-18 11:41AM EST135.000.750.000.000.00-301.56%
LSI220121P001400002022-01-18 12:26PM EST140.004.000.000.000.00-700.00%
LSI220121P001450002022-01-10 9:35AM EST145.006.800.000.000.00-100.00%
LSI220121P001500002022-01-05 11:47AM EST150.005.300.000.000.00-5100.00%
LSI220121P001550002022-01-12 11:44AM EST155.0013.800.000.000.00-100.00%