Landstar System, Inc. (LSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:24PM 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 | 25.10 | 29.40 | 0.00 | - | 3 | 3 | 69.63% |
| LSTR240517C00155000 | 2024-04-17 10:23AM EDT | 155.00 | 13.69 | 20.00 | 24.70 | 0.00 | - | 3 | 3 | 62.87% |
| LSTR240517C00160000 | 2024-04-15 3:47PM EDT | 160.00 | 18.35 | 15.60 | 19.50 | 0.00 | - | 1 | 1 | 51.45% |
| LSTR240517C00170000 | 2024-04-25 12:33PM EDT | 170.00 | 9.99 | 8.10 | 9.30 | 0.00 | - | 3 | 4 | 30.05% |
| LSTR240517C00175000 | 2024-04-25 11:01AM EDT | 175.00 | 4.80 | 4.60 | 5.60 | 0.00 | - | 2 | 20 | 26.51% |
| LSTR240517C00180000 | 2024-04-25 12:33PM EDT | 180.00 | 3.15 | 2.15 | 2.95 | 0.00 | - | 3 | 10 | 24.67% |
| LSTR240517C00185000 | 2024-04-19 10:22AM EDT | 185.00 | 0.75 | 0.75 | 1.35 | 0.00 | - | 2 | 32 | 23.77% |
| LSTR240517C00190000 | 2024-04-23 1:42PM EDT | 190.00 | 0.54 | 0.20 | 0.55 | -0.11 | -16.92% | 1 | 2 | 23.49% |
| LSTR240517C00195000 | 2024-04-23 11:57AM EDT | 195.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 50 | 35 | 37.23% |
| LSTR240517C00210000 | 2024-04-16 11:43AM EDT | 210.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 48.19% |
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 | 0.75 | 0.00 | - | - | 1 | 56.45% |
| LSTR240517P00150000 | 2024-04-24 12:15PM EDT | 150.00 | 0.65 | 0.05 | 5.00 | 0.00 | - | 3 | 3 | 70.19% |
| LSTR240517P00155000 | 2024-04-24 1:37PM EDT | 155.00 | 1.04 | 0.05 | 1.95 | 0.00 | - | 2 | 3 | 55.18% |
| LSTR240517P00160000 | 2024-04-25 12:33PM EDT | 160.00 | 0.45 | 0.25 | 0.55 | 0.00 | - | 6 | 5 | 30.91% |
| LSTR240517P00165000 | 2024-04-25 10:22AM EDT | 165.00 | 1.30 | 0.50 | 1.00 | 0.00 | - | 1 | 51 | 28.49% |
| LSTR240517P00170000 | 2024-04-25 12:33PM EDT | 170.00 | 1.45 | 1.20 | 1.65 | 0.00 | - | 8 | 9 | 25.00% |
| LSTR240517P00175000 | 2024-04-25 12:12PM EDT | 175.00 | 3.37 | 2.65 | 3.10 | 0.00 | - | 2 | 2 | 23.16% |
| LSTR240517P00185000 | 2024-04-10 1:29PM EDT | 185.00 | 9.00 | 7.60 | 10.10 | 0.00 | - | 4 | 4 | 28.66% |
| LSTR240517P00200000 | 2024-04-01 9:59AM EDT | 200.00 | 11.30 | 21.00 | 25.50 | 0.00 | - | 5 | 0 | 54.33% |
© 2024 Yahoo. All rights reserved.