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
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSI210319C00050000 | 2020-10-12 2:15PM EST | 50.00 | 66.50 | 64.50 | 69.50 | 0.00 | - | 1 | 1 | 1,247.46% |
| LSI210319C00080000 | 2021-02-03 3:54PM EST | 80.00 | 5.10 | 2.55 | 4.60 | 0.00 | - | - | 0 | 42.68% |
| LSI210319C00085000 | 2021-03-04 10:38AM EST | 85.00 | 1.18 | 0.30 | 2.70 | +0.02 | +1.72% | 1 | 32 | 56.30% |
| LSI210319C00090000 | 2021-03-01 12:29PM EST | 90.00 | 0.23 | 0.00 | 0.90 | 0.00 | - | 3 | 517 | 50.34% |
| LSI210319C00095000 | 2021-02-23 9:33AM EST | 95.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 58.40% |
| LSI210319C00105000 | 2020-11-09 3:28PM EST | 105.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| LSI210319C00110000 | 2021-01-12 1:43PM EST | 110.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LSI210319C00115000 | 2021-01-04 10:46AM EST | 115.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LSI210319C00120000 | 2021-01-27 1:57PM EST | 120.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LSI210319C00125000 | 2021-01-25 9:33AM EST | 125.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LSI210319C00130000 | 2021-01-27 9:39AM EST | 130.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LSI210319C00135000 | 2020-12-17 2:51PM EST | 135.00 | 1.00 | 0.05 | 2.25 | 0.00 | - | - | 1 | 183.25% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSI210319P00065000 | 2020-12-23 9:30AM EST | 65.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 71.68% |
| LSI210319P00070000 | 2021-02-22 2:04PM EST | 70.00 | 0.45 | 0.00 | 1.20 | 0.00 | - | - | 2 | 79.69% |
| LSI210319P00075000 | 2021-02-22 2:04PM EST | 75.00 | 0.85 | 0.00 | 1.35 | 0.00 | - | - | 1 | 58.01% |
| LSI210319P00080000 | 2021-02-25 3:20PM EST | 80.00 | 0.86 | 0.20 | 4.30 | 0.00 | - | 5 | 17 | 62.92% |
| LSI210319P00085000 | 2021-02-22 3:58PM EST | 85.00 | 2.95 | 0.40 | 4.10 | 0.00 | - | 2 | 12 | 53.47% |
| LSI210319P00090000 | 2020-11-27 12:19PM EST | 90.00 | 1.65 | 0.30 | 1.60 | 0.00 | - | 10 | 2,004 | 0.00% |
| LSI210319P00095000 | 2021-01-05 12:09PM EST | 95.00 | 0.90 | 12.50 | 16.50 | 0.00 | - | 1 | 0 | 113.53% |
| LSI210319P00100000 | 2020-12-01 10:30AM EST | 100.00 | 2.70 | 0.20 | 1.45 | 0.00 | - | 23 | 99 | 0.00% |
| LSI210319P00105000 | 2020-12-14 2:33PM EST | 105.00 | 3.40 | 0.90 | 5.00 | 0.00 | - | - | 24 | 0.00% |
| LSI210319P00110000 | 2020-12-17 2:02PM EST | 110.00 | 3.50 | 1.10 | 2.90 | 0.00 | - | - | 64 | 0.00% |
| LSI210319P00115000 | 2021-01-25 1:21PM EST | 115.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LSI210319P00120000 | 2021-01-27 2:06PM EST | 120.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
