Landstar System, Inc. (LSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR240621C00160000 | 2024-05-08 11:56AM EDT | 160.00 | 21.65 | 17.60 | 21.50 | 0.00 | - | - | 6 | 51.05% |
| LSTR240621C00165000 | 2024-05-22 9:42AM EDT | 165.00 | 15.22 | 13.20 | 17.00 | 0.00 | - | 1 | 2 | 45.40% |
| LSTR240621C00170000 | 2024-05-13 12:12PM EDT | 170.00 | 14.99 | 8.80 | 13.00 | 0.00 | - | 2 | 2 | 41.59% |
| LSTR240621C00175000 | 2024-05-23 9:34AM EDT | 175.00 | 8.12 | 5.40 | 8.40 | +1.15 | +16.50% | 1 | 7 | 33.13% |
| LSTR240621C00180000 | 2024-05-23 9:34AM EDT | 180.00 | 4.77 | 3.00 | 4.50 | -2.34 | -32.91% | 1 | 6 | 26.17% |
| LSTR240621C00185000 | 2024-05-21 12:56PM EDT | 185.00 | 2.24 | 0.80 | 2.10 | 0.00 | - | 1 | 13 | 22.88% |
| LSTR240621C00190000 | 2024-05-20 11:47AM EDT | 190.00 | 1.85 | 0.00 | 4.20 | 0.00 | - | 2 | 8 | 42.25% |
| LSTR240621C00195000 | 2024-05-15 1:23PM EDT | 195.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 53 | 53 | 52.89% |
| LSTR240621C00200000 | 2024-05-17 10:27AM EDT | 200.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | 35 | 1,072 | 59.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR240621P00140000 | 2024-05-07 9:30AM EDT | 140.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 76.81% |
| LSTR240621P00155000 | 2024-05-10 12:03PM EDT | 155.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 10 | 9 | 52.58% |
| LSTR240621P00170000 | 2024-05-21 10:15AM EDT | 170.00 | 1.38 | 0.70 | 4.90 | 0.00 | - | 2 | 90 | 42.03% |
| LSTR240621P00175000 | 2024-05-20 9:30AM EDT | 175.00 | 1.57 | 2.25 | 3.10 | 0.00 | - | 1 | 1,036 | 22.35% |
| LSTR240621P00180000 | 2024-05-20 12:35PM EDT | 180.00 | 2.60 | 3.80 | 5.20 | 0.00 | - | 3 | 6 | 20.65% |
| LSTR240621P00185000 | 2024-05-20 9:30AM EDT | 185.00 | 5.18 | 5.50 | 9.50 | 0.00 | - | 1 | 1,036 | 26.12% |
| LSTR240621P00195000 | 2024-05-21 10:20AM EDT | 195.00 | 16.85 | 14.60 | 18.50 | 0.00 | - | 1 | 1 | 33.57% |
© 2024 Yahoo. All rights reserved.