Landstar System, Inc. (LSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR240719C00168000 | 2024-05-01 10:13AM EDT | 168.00 | 11.20 | 14.10 | 14.70 | 0.00 | - | 1 | 6 | 27.62% |
| LSTR240719C00178000 | 2024-05-02 11:34AM EDT | 178.00 | 6.70 | 7.50 | 8.40 | +0.50 | +8.06% | 1 | 2 | 25.54% |
| LSTR240719C00180000 | 2024-05-01 10:15AM EDT | 180.00 | 4.90 | 6.60 | 7.20 | 0.00 | - | 1 | 3 | 24.67% |
| LSTR240719C00183000 | 2024-04-30 10:48AM EDT | 183.00 | 4.80 | 5.20 | 5.60 | 0.00 | - | 12 | 20 | 23.52% |
| LSTR240719C00185000 | 2024-04-29 11:32AM EDT | 185.00 | 4.90 | 4.40 | 5.40 | 0.00 | - | 4 | 24 | 25.15% |
| LSTR240719C00190000 | 2024-04-29 11:20AM EDT | 190.00 | 3.10 | 2.70 | 3.40 | 0.00 | - | 6 | 7 | 23.54% |
| LSTR240719C00193000 | 2024-04-30 10:48AM EDT | 193.00 | 1.96 | 2.10 | 2.60 | 0.00 | - | 12 | 12 | 23.17% |
| LSTR240719C00198000 | 2024-01-29 11:59AM EDT | 198.00 | 13.20 | 8.40 | 9.90 | 0.00 | - | - | 3 | 52.34% |
| LSTR240719C00200000 | 2024-04-10 1:24PM EDT | 200.00 | 2.70 | 0.90 | 1.15 | 0.00 | - | 2 | 16 | 21.62% |
| LSTR240719C00208000 | 2024-03-22 9:30AM EDT | 208.00 | 2.80 | 0.40 | 0.70 | 0.00 | - | 10 | 16 | 23.30% |
| LSTR240719C00210000 | 2024-03-05 10:30AM EDT | 210.00 | 3.00 | 2.90 | 4.50 | 0.00 | - | - | 2 | 43.36% |
| LSTR240719C00230000 | 2024-03-08 10:30AM EDT | 230.00 | 1.25 | 0.45 | 0.95 | 0.00 | - | 2 | 2 | 36.26% |
| LSTR240719C00238000 | 2024-03-08 10:30AM EDT | 238.00 | 0.95 | 0.00 | 0.90 | 0.00 | - | 3 | 3 | 39.38% |
| LSTR240719C00240000 | 2024-01-23 10:30AM EDT | 240.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LSTR240719C00300000 | 2024-01-31 12:55PM EDT | 300.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR240719P00088000 | 2024-03-18 12:07AM EDT | 88.00 | 0.68 | - | - | 0.00 | - | - | - | 0.00% |
| LSTR240719P00090000 | 2023-11-28 2:20PM EDT | 90.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | - | 2 | 73.68% |
| LSTR240719P00143000 | 2024-03-18 12:07AM EDT | 143.00 | 2.90 | - | - | 0.00 | - | - | - | 0.00% |
| LSTR240719P00145000 | 2024-03-14 9:30AM EDT | 145.00 | 0.70 | 0.80 | 2.05 | 0.00 | - | 1 | 1 | 40.03% |
| LSTR240719P00148000 | 2024-03-18 12:07AM EDT | 148.00 | 3.60 | - | - | 0.00 | - | - | - | 0.00% |
| LSTR240719P00150000 | 2024-03-14 9:30AM EDT | 150.00 | 0.95 | 1.20 | 2.70 | 0.00 | - | 1 | 1 | 38.73% |
| LSTR240719P00153000 | 2023-12-19 12:49PM EDT | 153.00 | 1.90 | 1.65 | 2.30 | 0.00 | - | - | 14 | 33.67% |
| LSTR240719P00155000 | 2024-04-16 1:11PM EDT | 155.00 | 2.15 | 0.70 | 1.15 | 0.00 | - | 3 | 3 | 25.24% |
| LSTR240719P00158000 | 2023-12-19 12:49PM EDT | 158.00 | 2.45 | 2.15 | 2.75 | 0.00 | - | - | 4 | 30.86% |
| LSTR240719P00160000 | 2024-04-10 1:25PM EDT | 160.00 | 2.20 | 1.20 | 1.65 | 0.00 | - | 3 | 2 | 23.66% |
| LSTR240719P00163000 | 2024-04-30 10:48AM EDT | 163.00 | 2.47 | 1.75 | 2.10 | 0.00 | - | 12 | 12 | 22.94% |
| LSTR240719P00165000 | 2024-04-25 12:07PM EDT | 165.00 | 3.20 | 2.25 | 3.10 | 0.00 | - | - | 2 | 25.01% |
| LSTR240719P00168000 | 2024-05-01 2:50PM EDT | 168.00 | 3.83 | 2.85 | 3.50 | 0.00 | - | 2 | 3 | 23.18% |
| LSTR240719P00170000 | 2024-03-04 3:58PM EDT | 170.00 | 3.50 | 0.95 | 2.80 | 0.00 | - | 2 | 4 | 18.42% |
| LSTR240719P00173000 | 2024-04-30 10:48AM EDT | 173.00 | 5.31 | 4.30 | 4.60 | 0.00 | - | 12 | 13 | 20.84% |
| LSTR240719P00175000 | 2024-04-25 10:56AM EDT | 175.00 | 7.00 | 4.90 | 5.40 | 0.00 | - | 1 | 8 | 20.67% |
| LSTR240719P00178000 | 2024-04-29 11:06AM EDT | 178.00 | 6.80 | 6.30 | 6.70 | 0.00 | - | 3 | 10 | 20.20% |
| LSTR240719P00180000 | 2024-04-12 10:26AM EDT | 180.00 | 8.80 | 7.10 | 7.70 | 0.00 | - | 1 | 5 | 19.93% |
| LSTR240719P00183000 | 2024-03-14 3:02PM EDT | 183.00 | 8.40 | 10.00 | 10.60 | 0.00 | - | 1 | 1 | 23.33% |
| LSTR240719P00185000 | 2024-04-29 11:17AM EDT | 185.00 | 10.80 | 10.00 | 11.60 | 0.00 | - | 3 | 14 | 22.43% |
| LSTR240719P00188000 | 2024-01-22 1:06PM EDT | 188.00 | 7.80 | 7.60 | 8.20 | 0.00 | - | - | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.