Landstar System, Inc. (LSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
CallsforMay 17, 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 | 23.80 | 27.50 | 0.00 | - | 3 | 3 | 70.41% |
| LSTR240517C00155000 | 2024-04-17 10:23AM EDT | 155.00 | 13.69 | 18.50 | 23.00 | 0.00 | - | 3 | 3 | 65.25% |
| LSTR240517C00160000 | 2024-04-15 3:47PM EDT | 160.00 | 18.35 | 14.50 | 17.60 | 0.00 | - | 1 | 1 | 50.76% |
| LSTR240517C00170000 | 2024-04-25 12:33PM EDT | 170.00 | 9.99 | 7.10 | 7.80 | 0.00 | - | 3 | 4 | 30.15% |
| LSTR240517C00175000 | 2024-04-29 11:42AM EDT | 175.00 | 5.50 | 3.60 | 4.40 | 0.00 | - | 2 | 20 | 27.08% |
| LSTR240517C00180000 | 2024-04-29 11:42AM EDT | 180.00 | 2.75 | 1.55 | 2.15 | 0.00 | - | 1 | 9 | 25.68% |
| LSTR240517C00185000 | 2024-04-19 10:22AM EDT | 185.00 | 0.75 | 0.40 | 0.95 | 0.00 | - | 2 | 32 | 25.51% |
| LSTR240517C00190000 | 2024-04-29 3:51PM EDT | 190.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 3 | 3 | 37.87% |
| LSTR240517C00195000 | 2024-04-23 11:57AM EDT | 195.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 50 | 35 | 38.28% |
| LSTR240517C00210000 | 2024-04-16 11:43AM EDT | 210.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 76.36% |
PutsforMay 17, 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 | 4.80 | 0.00 | - | - | 1 | 84.25% |
| LSTR240517P00150000 | 2024-04-24 12:15PM EDT | 150.00 | 0.65 | 0.05 | 0.65 | 0.00 | - | 3 | 3 | 50.05% |
| LSTR240517P00155000 | 2024-04-24 1:37PM EDT | 155.00 | 1.04 | 0.05 | 0.80 | 0.00 | - | 2 | 3 | 44.17% |
| LSTR240517P00160000 | 2024-04-25 12:33PM EDT | 160.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 6 | 5 | 31.20% |
| LSTR240517P00165000 | 2024-04-25 10:22AM EDT | 165.00 | 1.30 | 0.55 | 3.90 | 0.00 | - | 1 | 51 | 53.44% |
| LSTR240517P00170000 | 2024-04-25 12:33PM EDT | 170.00 | 1.45 | 1.30 | 2.05 | 0.00 | - | 8 | 9 | 27.50% |
| LSTR240517P00175000 | 2024-04-29 11:42AM EDT | 175.00 | 2.45 | 2.85 | 3.50 | 0.00 | - | 1 | 3 | 23.79% |
| LSTR240517P00185000 | 2024-04-10 1:29PM EDT | 185.00 | 9.00 | 8.30 | 10.90 | 0.00 | - | 4 | 4 | 28.69% |
| LSTR240517P00200000 | 2024-04-01 9:59AM EDT | 200.00 | 11.30 | 22.20 | 26.90 | 0.00 | - | 5 | 0 | 61.52% |
© 2024 Yahoo. All rights reserved.