Singapore markets open in 5 hours 3 minutes
Straits Times Index
3,306.02 +6.02 (+0.18%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
64,093.94 -177.73 (-0.28%) CMC Crypto 200
1,321.48 -38.85 (-2.86%)
Landstar System, Inc. (LSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR240719C00160000 | 2024-06-14 11:16AM EDT | 160.00 | 18.07 | 20.90 | 24.30 | 0.00 | - | 5 | 6 | 51.05% |
| LSTR240719C00168000 | 2024-06-12 9:30AM EDT | 168.00 | 19.40 | 13.10 | 16.80 | 0.00 | - | 4 | 6 | 41.41% |
| LSTR240719C00170000 | 2024-06-21 10:17AM EDT | 170.00 | 13.08 | 13.00 | 14.30 | +0.01 | +0.08% | 2 | 8 | 34.56% |
| LSTR240719C00173000 | 2024-05-01 10:13AM EDT | 173.00 | 8.20 | 11.90 | 13.10 | 0.00 | - | - | 3 | 40.25% |
| LSTR240719C00175000 | 2024-06-14 9:55AM EDT | 175.00 | 6.80 | 8.80 | 9.90 | 0.00 | - | 1 | 1 | 29.41% |
| LSTR240719C00178000 | 2024-05-02 11:34AM EDT | 178.00 | 6.70 | 8.30 | 9.20 | 0.00 | - | 1 | 3 | 35.79% |
| LSTR240719C00180000 | 2024-06-21 2:07PM EDT | 180.00 | 5.50 | 5.20 | 6.10 | +0.34 | +6.59% | 1 | 6 | 25.50% |
| LSTR240719C00183000 | 2024-05-30 1:18PM EDT | 183.00 | 4.60 | 3.60 | 4.20 | 0.00 | - | 1 | 21 | 23.52% |
| LSTR240719C00185000 | 2024-06-21 2:07PM EDT | 185.00 | 2.93 | 2.65 | 3.40 | -0.37 | -11.21% | 3 | 32 | 23.76% |
| LSTR240719C00188000 | 2024-05-20 10:23AM EDT | 188.00 | 4.50 | 1.60 | 2.60 | 0.00 | - | 2 | 5 | 25.04% |
| LSTR240719C00190000 | 2024-06-20 12:58PM EDT | 190.00 | 1.45 | 1.15 | 1.75 | 0.00 | - | 2 | 10 | 23.26% |
| LSTR240719C00193000 | 2024-04-30 10:48AM EDT | 193.00 | 1.96 | 1.00 | 2.20 | 0.00 | - | 12 | 12 | 30.47% |
| LSTR240719C00195000 | 2024-05-20 10:29AM EDT | 195.00 | 2.20 | 0.40 | 1.00 | 0.00 | - | 1 | 2 | 24.62% |
| LSTR240719C00198000 | 2024-01-29 11:59AM EDT | 198.00 | 13.20 | 8.40 | 9.90 | 0.00 | - | - | 3 | 77.14% |
| LSTR240719C00200000 | 2024-05-10 1:54PM EDT | 200.00 | 1.35 | 0.00 | 0.85 | 0.00 | - | 20 | 36 | 28.93% |
| LSTR240719C00208000 | 2024-03-22 9:30AM EDT | 208.00 | 2.80 | 0.40 | 0.70 | 0.00 | - | 10 | 16 | 35.25% |
| LSTR240719C00210000 | 2024-03-05 10:30AM EDT | 210.00 | 3.00 | 2.90 | 4.50 | 0.00 | - | - | 2 | 62.41% |
| LSTR240719C00230000 | 2024-03-08 10:30AM EDT | 230.00 | 1.25 | 0.45 | 0.95 | 0.00 | - | 2 | 2 | 53.83% |
| LSTR240719C00238000 | 2024-03-08 10:30AM EDT | 238.00 | 0.95 | 0.00 | 0.90 | 0.00 | - | 3 | 3 | 54.93% |
| LSTR240719C00240000 | 2024-01-23 10:30AM EDT | 240.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LSTR240719C00300000 | 2024-06-13 3:17PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 64.06% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR240719P00088000 | 2024-03-18 12:07AM EDT | 88.00 | 0.68 | - | - | 0.00 | - | - | - | 0.00% |
| LSTR240719P00090000 | 2023-11-28 2:20PM EDT | 90.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | - | 2 | 129.30% |
| LSTR240719P00143000 | 2024-03-18 12:07AM EDT | 143.00 | 2.90 | - | - | 0.00 | - | - | - | 0.00% |
| LSTR240719P00145000 | 2024-03-14 9:30AM EDT | 145.00 | 0.70 | 0.80 | 2.05 | 0.00 | - | 1 | 1 | 66.09% |
| LSTR240719P00148000 | 2024-03-18 12:07AM EDT | 148.00 | 3.60 | - | - | 0.00 | - | - | - | 0.00% |
| LSTR240719P00150000 | 2024-03-14 9:30AM EDT | 150.00 | 0.95 | 1.20 | 2.70 | 0.00 | - | 1 | 1 | 64.31% |
| LSTR240719P00153000 | 2023-12-19 12:49PM EDT | 153.00 | 1.90 | 1.65 | 2.30 | 0.00 | - | - | 14 | 59.79% |
| LSTR240719P00155000 | 2024-04-16 1:11PM EDT | 155.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 60.52% |
| LSTR240719P00158000 | 2023-12-19 12:49PM EDT | 158.00 | 2.45 | 2.15 | 2.75 | 0.00 | - | - | 4 | 56.01% |
| LSTR240719P00160000 | 2024-04-10 1:25PM EDT | 160.00 | 2.20 | 0.00 | 0.65 | 0.00 | - | 3 | 2 | 34.94% |
| LSTR240719P00163000 | 2024-05-02 3:50PM EDT | 163.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 64.22% |
| LSTR240719P00165000 | 2024-04-25 12:07PM EDT | 165.00 | 3.20 | 0.00 | 1.80 | 0.00 | - | - | 2 | 39.37% |
| LSTR240719P00168000 | 2024-06-11 12:07PM EDT | 168.00 | 0.75 | 0.45 | 0.85 | 0.00 | - | 8 | 11 | 26.59% |
| LSTR240719P00170000 | 2024-03-04 3:58PM EDT | 170.00 | 3.50 | 0.95 | 2.80 | 0.00 | - | 2 | 4 | 38.23% |
| LSTR240719P00173000 | 2024-05-30 1:00PM EDT | 173.00 | 2.67 | 0.95 | 1.30 | 0.00 | - | 2 | 15 | 23.01% |
| LSTR240719P00175000 | 2024-06-06 12:33PM EDT | 175.00 | 3.60 | 1.30 | 1.70 | 0.00 | - | 1 | 9 | 22.44% |
| LSTR240719P00178000 | 2024-05-30 1:00PM EDT | 178.00 | 4.35 | 1.95 | 2.50 | 0.00 | - | 2 | 5 | 21.61% |
| LSTR240719P00180000 | 2024-06-13 3:58PM EDT | 180.00 | 3.70 | 2.60 | 3.10 | 0.00 | - | 3 | 6 | 20.59% |
| LSTR240719P00183000 | 2024-06-05 10:00AM EDT | 183.00 | 6.20 | 3.90 | 4.50 | 0.00 | - | 2 | 5 | 20.24% |
| LSTR240719P00185000 | 2024-05-29 9:31AM EDT | 185.00 | 10.00 | 4.80 | 5.50 | 0.00 | - | 4 | 10 | 19.32% |
| LSTR240719P00188000 | 2024-06-12 12:31PM EDT | 188.00 | 6.50 | 6.70 | 8.00 | 0.00 | - | 5 | 17 | 21.92% |
© 2024 Yahoo. All rights reserved.