UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.25 +0.99 (+1.27%) GOLD FUTURES
2,344.40 -30.60 (-1.29%) DOW
39,428.30 -84.54 (-0.21%) Bitcoin GBP
50,281.81 +1,391.48 (+2.85%)
Landstar System, Inc. (LSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Callsfor17 May 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 | 32.50 | 37.00 | 0.00 | - | 3 | 3 | 132.03% |
| LSTR240517C00155000 | 2024-04-17 10:23AM EDT | 155.00 | 13.69 | 26.50 | 31.20 | 0.00 | - | 3 | 3 | 81.54% |
| LSTR240517C00160000 | 2024-04-15 3:47PM EDT | 160.00 | 18.35 | 21.50 | 25.00 | 0.00 | - | 1 | 1 | 105.18% |
| LSTR240517C00170000 | 2024-04-25 12:33PM EDT | 170.00 | 9.99 | 11.80 | 15.00 | 0.00 | - | 3 | 4 | 70.85% |
| LSTR240517C00175000 | 2024-04-29 11:42AM EDT | 175.00 | 5.50 | 7.30 | 9.70 | 0.00 | - | 2 | 20 | 47.95% |
| LSTR240517C00180000 | 2024-05-03 9:50AM EDT | 180.00 | 3.40 | 3.80 | 5.00 | 0.00 | - | 750 | 805 | 33.47% |
| LSTR240517C00185000 | 2024-05-08 11:48AM EDT | 185.00 | 0.85 | 1.10 | 1.55 | 0.00 | - | 24 | 70 | 25.29% |
| LSTR240517C00190000 | 2024-05-06 2:55PM EDT | 190.00 | 0.05 | 0.15 | 0.50 | 0.00 | - | 750 | 751 | 28.61% |
| LSTR240517C00195000 | 2024-04-23 11:57AM EDT | 195.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 50 | 35 | 42.09% |
| LSTR240517C00210000 | 2024-04-16 11:43AM EDT | 210.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 65.92% |
Putsfor17 May 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 | 0.50 | 0.00 | - | - | 1 | 108.20% |
| LSTR240517P00150000 | 2024-05-07 1:07PM EDT | 150.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 3 | 8 | 96.58% |
| LSTR240517P00155000 | 2024-05-07 1:08PM EDT | 155.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 2 | 3 | 83.30% |
| LSTR240517P00160000 | 2024-05-01 1:39PM EDT | 160.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1,500 | 1,505 | 68.95% |
| LSTR240517P00165000 | 2024-04-25 10:22AM EDT | 165.00 | 0.05 | 0.00 | 0.50 | -1.25 | -96.15% | 1 | 51 | 56.15% |
| LSTR240517P00170000 | 2024-05-01 3:35PM EDT | 170.00 | 1.95 | 0.10 | 0.50 | 0.00 | - | 1,551 | 1,500 | 51.27% |
| LSTR240517P00175000 | 2024-05-13 12:01PM EDT | 175.00 | 0.17 | 0.10 | 0.30 | 0.00 | - | 1 | 4 | 31.49% |
| LSTR240517P00180000 | 2024-05-08 10:51AM EDT | 180.00 | 2.15 | 0.50 | 0.95 | 0.00 | - | 1 | 2 | 27.34% |
| LSTR240517P00185000 | 2024-04-10 1:29PM EDT | 185.00 | 9.00 | 1.85 | 2.55 | 0.00 | - | 4 | 4 | 20.51% |
| LSTR240517P00190000 | 2024-05-03 12:39PM EDT | 190.00 | 10.30 | 5.40 | 8.00 | 0.00 | - | 2 | 1 | 46.09% |
| LSTR240517P00200000 | 2024-05-13 11:59AM EDT | 200.00 | 16.20 | 15.00 | 18.50 | +0.70 | +4.52% | 6 | 2 | 85.74% |
© 2024 Yahoo. All rights reserved.