Landstar System, Inc. (LSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR241018C00170000 | 2024-04-19 12:20PM EDT | 170.00 | 13.60 | 14.20 | 15.70 | 0.00 | - | 1 | 1 | 28.94% |
| LSTR241018C00175000 | 2024-04-19 12:20PM EDT | 175.00 | 11.10 | 11.70 | 12.90 | 0.00 | - | 1 | 1 | 28.10% |
| LSTR241018C00185000 | 2024-04-30 10:48AM EDT | 185.00 | 8.72 | 7.40 | 8.20 | 0.00 | - | 12 | 14 | 26.46% |
| LSTR241018C00190000 | 2024-04-19 11:59AM EDT | 190.00 | 5.60 | 5.50 | 6.30 | 0.00 | - | 3 | 3 | 25.65% |
| LSTR241018C00195000 | 2024-04-30 10:48AM EDT | 195.00 | 5.24 | 4.10 | 5.00 | 0.00 | - | 12 | 12 | 25.58% |
| LSTR241018C00200000 | 2024-04-24 9:30AM EDT | 200.00 | 3.30 | 3.00 | 5.50 | 0.00 | - | - | 3 | 29.60% |
| LSTR241018C00210000 | 2024-04-10 1:31PM EDT | 210.00 | 3.70 | 1.60 | 2.20 | 0.00 | - | - | 5 | 24.85% |
| LSTR241018C00230000 | 2024-03-18 9:30AM EDT | 230.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LSTR241018C00250000 | 2024-03-01 10:30AM EDT | 250.00 | 1.65 | 0.60 | 2.65 | 0.00 | - | 3 | 8 | 40.87% |
| LSTR241018C00260000 | 2024-03-01 10:30AM EDT | 260.00 | 1.25 | 0.35 | 2.00 | 0.00 | - | 7 | 8 | 40.92% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR241018P00130000 | 2024-03-06 10:30AM EDT | 130.00 | 0.80 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 36.21% |
| LSTR241018P00140000 | 2024-03-20 2:55PM EDT | 140.00 | 1.25 | 1.50 | 2.55 | 0.00 | - | 1 | 4 | 30.87% |
| LSTR241018P00150000 | 2024-04-19 2:58PM EDT | 150.00 | 4.10 | 2.40 | 2.95 | 0.00 | - | 3 | 3 | 25.18% |
| LSTR241018P00155000 | 2024-04-10 1:30PM EDT | 155.00 | 3.30 | 3.30 | 3.90 | 0.00 | - | 3 | 4 | 24.37% |
| LSTR241018P00165000 | 2024-04-30 10:48AM EDT | 165.00 | 5.55 | 5.80 | 6.50 | 0.00 | - | 12 | 17 | 22.63% |
| LSTR241018P00170000 | 2024-03-15 12:16PM EDT | 170.00 | 6.10 | 7.30 | 7.90 | 0.00 | - | - | 1 | 21.00% |
| LSTR241018P00175000 | 2024-04-30 10:48AM EDT | 175.00 | 9.10 | 9.70 | 10.30 | 0.00 | - | 12 | 53 | 20.76% |
| LSTR241018P00190000 | 2024-04-17 9:53AM EDT | 190.00 | 23.60 | 18.10 | 19.70 | 0.00 | - | - | 1 | 19.77% |
© 2024 Yahoo. All rights reserved.