Canada markets closed

Landstar System, Inc. (LSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
152.34-2.50 (-1.61%)
At close: 04:00PM EDT
152.34 0.00 (0.00%)
After hours: 04:09PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LSTR220819C001450002022-07-27 11:22AM EDT145.005.707.1010.300.00--460.33%
LSTR220819C001500002022-08-01 1:34PM EDT150.007.154.305.300.00-1140.31%
LSTR220819C001550002022-07-21 2:19PM EDT155.004.001.454.400.00-1355.51%
LSTR220819C001600002022-08-02 12:24PM EDT160.001.480.354.800.00-217154.22%
LSTR220819C001650002022-07-18 3:22PM EDT165.000.650.004.600.00--265.43%
LSTR220819C001700002022-07-22 2:25PM EDT170.000.500.004.800.00-120079.57%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LSTR220819P001150002022-07-18 12:26PM EDT115.000.250.003.800.00--1145.46%
LSTR220819P001250002022-07-25 1:43PM EDT125.000.600.004.800.00-2021121.90%
LSTR220819P001300002022-08-03 11:16AM EDT130.000.200.050.100.00-3115048.24%
LSTR220819P001350002022-07-25 9:59AM EDT135.001.400.100.300.00--2047.36%
LSTR220819P001400002022-08-09 2:11PM EDT140.000.450.001.20-0.25-35.71%1021053.91%
LSTR220819P001450002022-08-02 3:24PM EDT145.002.220.654.800.00-11557.62%
LSTR220819P001500002022-08-02 10:11AM EDT150.003.501.703.200.00-2842.77%
LSTR220819P001550002022-07-21 9:35AM EDT155.0010.504.005.700.00-1041.77%
LSTR220819P001700002022-07-14 12:51PM EDT170.0029.4015.5020.000.00--178.76%
LSTR220819P001750002022-07-13 11:03AM EDT175.0031.7020.5025.000.00-1190.53%
LSTR220819P001800002022-07-22 3:45PM EDT180.0031.4025.5030.000.00-11101.47%
LSTR220819P001850002022-07-01 9:38AM EDT185.0041.2026.3030.700.00-110.00%