Landstar System, Inc. (LSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR241018C00170000 | 2024-06-12 9:30AM EDT | 170.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| LSTR241018C00175000 | 2024-05-30 11:59AM EDT | 175.00 | 14.70 | 15.90 | 18.20 | 0.00 | - | 2 | 3 | 92.87% |
| LSTR241018C00180000 | 2024-10-09 11:28AM EDT | 180.00 | 8.30 | 7.60 | 10.10 | 0.00 | - | 1 | 3 | 52.49% |
| LSTR241018C00185000 | 2024-10-10 1:59PM EDT | 185.00 | 2.10 | 4.20 | 5.10 | 0.00 | - | 20 | 2,015 | 34.35% |
| LSTR241018C00190000 | 2024-10-09 3:53PM EDT | 190.00 | 1.80 | 1.45 | 2.15 | 0.00 | - | 1 | 289 | 30.05% |
| LSTR241018C00195000 | 2024-09-30 12:14PM EDT | 195.00 | 2.10 | 0.40 | 0.90 | 0.00 | - | 2 | 46 | 31.59% |
| LSTR241018C00200000 | 2024-10-09 11:56AM EDT | 200.00 | 0.56 | 0.10 | 0.90 | 0.00 | - | 2 | 78 | 43.68% |
| LSTR241018C00210000 | 2024-07-25 3:54PM EDT | 210.00 | 3.00 | 0.60 | 2.30 | 0.00 | - | 4 | 17 | 74.51% |
| LSTR241018C00220000 | 2024-07-18 9:30AM EDT | 220.00 | 1.45 | 0.30 | 2.70 | 0.00 | - | 1 | 5 | 95.24% |
| LSTR241018C00230000 | 2024-07-30 9:30AM EDT | 230.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LSTR241018C00250000 | 2024-03-01 10:30AM EDT | 250.00 | 1.65 | 0.60 | 2.65 | 0.00 | - | 3 | 8 | 147.75% |
| LSTR241018C00260000 | 2024-09-09 10:00AM EDT | 260.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 7 | 13 | 147.85% |
| LSTR241018C00280000 | 2024-08-05 2:52PM EDT | 280.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 173.63% |
| LSTR241018C00290000 | 2024-08-05 2:49PM EDT | 290.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 153.71% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR241018P00130000 | 2024-09-20 1:47PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 295 | 299 | 107.03% |
| LSTR241018P00140000 | 2024-03-20 2:55PM EDT | 140.00 | 1.25 | 1.50 | 2.55 | 0.00 | - | 1 | 4 | 172.22% |
| LSTR241018P00145000 | 2024-08-13 2:52PM EDT | 145.00 | 0.85 | 0.00 | 1.25 | 0.00 | - | 2 | 5 | 116.94% |
| LSTR241018P00150000 | 2024-07-09 9:30AM EDT | 150.00 | 1.35 | 0.30 | 2.65 | 0.00 | - | 1 | 4 | 128.66% |
| LSTR241018P00155000 | 2024-08-07 9:30AM EDT | 155.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| LSTR241018P00160000 | 2024-10-04 3:54PM EDT | 160.00 | 0.41 | 0.00 | 2.20 | 0.00 | - | 9 | 19 | 91.99% |
| LSTR241018P00165000 | 2024-10-04 3:54PM EDT | 165.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 9 | 29 | 70.07% |
| LSTR241018P00170000 | 2024-10-03 3:42PM EDT | 170.00 | 1.00 | 0.05 | 2.35 | 0.00 | - | 1 | 12 | 66.99% |
| LSTR241018P00175000 | 2024-10-07 9:32AM EDT | 175.00 | 2.70 | 0.20 | 2.60 | 0.00 | - | 1 | 42 | 56.18% |
| LSTR241018P00180000 | 2024-10-01 11:00AM EDT | 180.00 | 2.75 | 0.40 | 1.90 | 0.00 | - | 1 | 12 | 47.51% |
| LSTR241018P00185000 | 2024-10-10 1:00PM EDT | 185.00 | 4.90 | 1.35 | 1.80 | 0.00 | - | 6 | 14 | 29.00% |
| LSTR241018P00190000 | 2024-10-01 10:22AM EDT | 190.00 | 7.85 | 3.40 | 4.30 | 0.00 | - | 1 | 18 | 29.35% |
| LSTR241018P00195000 | 2024-09-26 2:06PM EDT | 195.00 | 11.09 | 6.50 | 8.70 | 0.00 | - | - | 1 | 39.01% |
| LSTR241018P00210000 | 2024-10-11 12:10PM EDT | 210.00 | 23.00 | 21.10 | 23.40 | +1.00 | +4.55% | 2 | 0 | 69.90% |
© 2024 Yahoo. All rights reserved.