U.S. markets closed

Life Storage, Inc. (LSI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
83.43+1.17 (+1.42%)
At close: 4:00PM EST

83.43 0.00 (0.00%)
After hours: 5:22PM EST

In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LSI210319C000500002020-10-12 2:15PM EST50.0066.5064.5069.500.00-111,247.46%
LSI210319C000800002021-02-03 3:54PM EST80.005.102.554.600.00--042.68%
LSI210319C000850002021-03-04 10:38AM EST85.001.180.302.70+0.02+1.72%13256.30%
LSI210319C000900002021-03-01 12:29PM EST90.000.230.000.900.00-351750.34%
LSI210319C000950002021-02-23 9:33AM EST95.000.250.000.500.00-1158.40%
LSI210319C001050002020-11-09 3:28PM EST105.007.710.000.000.00-1325.00%
LSI210319C001100002021-01-12 1:43PM EST110.0011.100.000.000.00-4025.00%
LSI210319C001150002021-01-04 10:46AM EST115.006.600.000.000.00-1050.00%
LSI210319C001200002021-01-27 1:57PM EST120.007.870.000.000.00-2050.00%
LSI210319C001250002021-01-25 9:33AM EST125.003.900.000.000.00-1050.00%
LSI210319C001300002021-01-27 9:39AM EST130.003.000.000.000.00-1050.00%
LSI210319C001350002020-12-17 2:51PM EST135.001.000.052.250.00--1183.25%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LSI210319P000650002020-12-23 9:30AM EST65.000.100.000.200.00--171.68%
LSI210319P000700002021-02-22 2:04PM EST70.000.450.001.200.00--279.69%
LSI210319P000750002021-02-22 2:04PM EST75.000.850.001.350.00--158.01%
LSI210319P000800002021-02-25 3:20PM EST80.000.860.204.300.00-51762.92%
LSI210319P000850002021-02-22 3:58PM EST85.002.950.404.100.00-21253.47%
LSI210319P000900002020-11-27 12:19PM EST90.001.650.301.600.00-102,0040.00%
LSI210319P000950002021-01-05 12:09PM EST95.000.9012.5016.500.00-10113.53%
LSI210319P001000002020-12-01 10:30AM EST100.002.700.201.450.00-23990.00%
LSI210319P001050002020-12-14 2:33PM EST105.003.400.905.000.00--240.00%
LSI210319P001100002020-12-17 2:02PM EST110.003.501.102.900.00--640.00%
LSI210319P001150002021-01-25 1:21PM EST115.002.100.000.000.00-500.00%
LSI210319P001200002021-01-27 2:06PM EST120.004.650.000.000.00-1000.00%