Landstar System, Inc. (LSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR240517C00150000 | 2024-04-12 10:30AM EDT | 150.00 | 29.32 | 29.00 | 33.00 | 0.00 | - | 3 | 3 | 101.27% |
| LSTR240517C00155000 | 2024-04-17 10:23AM EDT | 155.00 | 13.69 | 24.10 | 28.00 | 0.00 | - | 3 | 3 | 88.23% |
| LSTR240517C00160000 | 2024-04-15 3:47PM EDT | 160.00 | 18.35 | 19.00 | 22.90 | 0.00 | - | 1 | 1 | 73.58% |
| LSTR240517C00170000 | 2024-04-25 12:33PM EDT | 170.00 | 9.99 | 9.10 | 13.80 | 0.00 | - | 3 | 4 | 58.74% |
| LSTR240517C00175000 | 2024-04-29 11:42AM EDT | 175.00 | 5.50 | 5.60 | 7.90 | 0.00 | - | 2 | 20 | 33.75% |
| LSTR240517C00180000 | 2024-05-03 9:50AM EDT | 180.00 | 3.40 | 2.50 | 3.50 | 0.00 | - | 750 | 805 | 23.54% |
| LSTR240517C00185000 | 2024-05-08 11:48AM EDT | 185.00 | 0.85 | 0.70 | 1.65 | 0.00 | - | 28 | 70 | 26.82% |
| LSTR240517C00190000 | 2024-05-06 2:55PM EDT | 190.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 751 | 36.04% |
| LSTR240517C00195000 | 2024-04-23 11:57AM EDT | 195.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 50 | 35 | 40.02% |
| LSTR240517C00210000 | 2024-04-16 11:43AM EDT | 210.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 56.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR240517P00145000 | 2024-04-17 1:26PM EDT | 145.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 83.50% |
| LSTR240517P00150000 | 2024-05-07 1:07PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 72.95% |
| LSTR240517P00155000 | 2024-05-07 1:08PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 62.55% |
| LSTR240517P00160000 | 2024-05-01 1:39PM EDT | 160.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1,500 | 1,505 | 52.25% |
| LSTR240517P00165000 | 2024-04-25 10:22AM EDT | 165.00 | 1.30 | 0.05 | 0.75 | 0.00 | - | 1 | 51 | 50.24% |
| LSTR240517P00170000 | 2024-05-01 3:35PM EDT | 170.00 | 1.95 | 0.00 | 1.65 | 0.00 | - | 1,551 | 1,500 | 51.22% |
| LSTR240517P00175000 | 2024-05-08 10:09AM EDT | 175.00 | 0.50 | 0.40 | 0.80 | 0.00 | - | 1 | 5 | 26.88% |
| LSTR240517P00180000 | 2024-05-08 10:51AM EDT | 180.00 | 2.15 | 1.60 | 2.65 | 0.00 | - | 1 | 2 | 29.68% |
| LSTR240517P00185000 | 2024-04-10 1:29PM EDT | 185.00 | 9.00 | 2.85 | 5.80 | 0.00 | - | 4 | 4 | 33.25% |
| LSTR240517P00190000 | 2024-05-03 12:39PM EDT | 190.00 | 10.30 | 6.80 | 11.20 | 0.00 | - | 2 | 1 | 51.97% |
| LSTR240517P00200000 | 2024-04-01 9:59AM EDT | 200.00 | 11.30 | 24.00 | 28.50 | 0.00 | - | 5 | 0 | 128.10% |
© 2024 Yahoo. All rights reserved.