Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,888.08 +11.03 (+0.14%) Bitcoin USD
64,622.04 +627.02 (+0.98%) CMC Crypto 200
1,378.14 +65.51 (+5.26%)
Landstar System, Inc. (LSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR240419C00098000 | 2024-02-01 10:32AM EDT | 98.00 | 90.90 | 87.00 | 91.80 | 0.00 | - | - | 1 | 1,768.95% |
| LSTR240419C00148000 | 2024-03-18 12:07AM EDT | 148.00 | 26.60 | - | - | 0.00 | - | - | - | 0.00% |
| LSTR240419C00150000 | 2023-10-26 9:43AM EDT | 150.00 | 26.60 | 30.40 | 33.00 | 0.00 | - | - | 0 | 654.10% |
| LSTR240419C00168000 | 2024-04-17 3:24PM EDT | 168.00 | 1.75 | 0.45 | 0.95 | 0.00 | - | 6 | 9 | 28.57% |
| LSTR240419C00170000 | 2023-11-09 12:35PM EDT | 170.00 | 11.60 | 17.00 | 19.10 | 0.00 | - | 1 | 7 | 542.77% |
| LSTR240419C00173000 | 2024-03-18 12:07AM EDT | 173.00 | 11.97 | - | - | 0.00 | - | - | - | 0.00% |
| LSTR240419C00175000 | 2023-11-24 1:26PM EDT | 175.00 | 11.97 | 28.00 | 31.40 | 0.00 | - | 1 | 1 | 934.81% |
| LSTR240419C00178000 | 2024-04-12 12:59PM EDT | 178.00 | 2.55 | 0.00 | 1.00 | 0.00 | - | 3 | 79 | 94.63% |
| LSTR240419C00180000 | 2024-04-16 2:54PM EDT | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 8 | 30 | 99.12% |
| LSTR240419C00183000 | 2024-04-11 9:52AM EDT | 183.00 | 1.45 | 0.00 | 1.00 | 0.00 | - | 4 | 15 | 124.81% |
| LSTR240419C00185000 | 2024-04-09 12:13PM EDT | 185.00 | 3.10 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 126.95% |
| LSTR240419C00188000 | 2024-03-15 9:30AM EDT | 188.00 | 3.00 | 0.15 | 0.35 | 0.00 | - | 11 | 20 | 130.86% |
| LSTR240419C00190000 | 2024-04-05 1:14PM EDT | 190.00 | 2.45 | 0.00 | 0.75 | 0.00 | - | 1 | 2,002 | 152.73% |
| LSTR240419C00193000 | 2024-04-04 2:19PM EDT | 193.00 | 1.95 | 0.00 | 1.00 | 0.00 | - | 4 | 14 | 178.32% |
| LSTR240419C00195000 | 2024-04-01 11:09AM EDT | 195.00 | 1.81 | 0.00 | 0.75 | 0.00 | - | 24 | 31 | 176.95% |
| LSTR240419C00198000 | 2024-03-01 1:18PM EDT | 198.00 | 2.20 | 1.55 | 2.10 | 0.00 | - | 1 | 9 | 284.18% |
| LSTR240419C00200000 | 2024-04-04 3:39PM EDT | 200.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 6 | 2,005 | 181.64% |
| LSTR240419C00208000 | 2024-02-26 4:02PM EDT | 208.00 | 1.93 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 367.77% |
| LSTR240419C00210000 | 2023-11-14 10:30AM EDT | 210.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| LSTR240419C00228000 | 2024-03-18 12:07AM EDT | 228.00 | 3.67 | - | - | 0.00 | - | - | - | 0.00% |
| LSTR240419C00230000 | 2023-08-22 10:28AM EDT | 230.00 | 3.67 | 1.10 | 4.40 | 0.00 | - | - | 1 | 494.73% |
| LSTR240419C00238000 | 2024-03-18 12:07AM EDT | 238.00 | 2.32 | - | - | 0.00 | - | - | - | 0.00% |
| LSTR240419C00240000 | 2023-08-28 10:38AM EDT | 240.00 | 2.32 | 0.75 | 1.40 | 0.00 | - | - | 1 | 429.88% |
| LSTR240419C00248000 | 2024-03-18 12:07AM EDT | 248.00 | 1.75 | - | - | 0.00 | - | - | - | 0.00% |
| LSTR240419C00250000 | 2023-09-01 9:30AM EDT | 250.00 | 1.75 | 0.00 | 2.70 | 0.00 | - | 10 | 10 | 489.45% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR240419P00118000 | 2024-03-13 11:06AM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 256.25% |
| LSTR240419P00123000 | 2024-01-22 3:01PM EDT | 123.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 516.89% |
| LSTR240419P00125000 | 2023-12-01 4:18PM EDT | 125.00 | 0.42 | 0.10 | 4.80 | 0.00 | - | 1 | 1 | 500.00% |
| LSTR240419P00128000 | 2024-03-18 12:07AM EDT | 128.00 | 1.85 | - | - | 0.00 | - | - | - | 0.00% |
| LSTR240419P00130000 | 2023-10-23 9:30AM EDT | 130.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| LSTR240419P00140000 | 2024-03-28 12:35PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 95 | 140.63% |
| LSTR240419P00153000 | 2024-04-08 2:18PM EDT | 153.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 9 | 135.06% |
| LSTR240419P00155000 | 2024-03-13 11:02AM EDT | 155.00 | 0.29 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 210.25% |
| LSTR240419P00158000 | 2023-12-08 4:04PM EDT | 158.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LSTR240419P00160000 | 2023-12-08 4:04PM EDT | 160.00 | 2.75 | 1.20 | 2.15 | 0.00 | - | 1 | 2 | 133.84% |
| LSTR240419P00163000 | 2024-04-18 10:36AM EDT | 163.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 41.99% |
| LSTR240419P00165000 | 2024-03-28 3:52PM EDT | 165.00 | 0.32 | 0.00 | 0.80 | 0.00 | - | 1 | 5 | 54.88% |
| LSTR240419P00168000 | 2024-04-18 1:11PM EDT | 168.00 | 1.45 | 0.40 | 1.05 | 0.00 | - | 2 | 9 | 28.42% |
| LSTR240419P00170000 | 2024-04-18 11:19AM EDT | 170.00 | 1.75 | 0.60 | 2.50 | 0.00 | - | 3 | 11 | 32.72% |
| LSTR240419P00173000 | 2024-04-18 10:35AM EDT | 173.00 | 5.83 | 3.00 | 5.90 | 0.00 | - | 1 | 18 | 72.61% |
| LSTR240419P00175000 | 2024-04-18 11:57AM EDT | 175.00 | 4.70 | 5.20 | 8.50 | 0.00 | - | 25 | 91 | 111.13% |
| LSTR240419P00178000 | 2024-04-17 10:01AM EDT | 178.00 | 9.90 | 7.50 | 11.00 | 0.00 | - | 2 | 0 | 114.06% |
| LSTR240419P00180000 | 2024-04-16 1:04PM EDT | 180.00 | 5.25 | 9.50 | 13.00 | 0.00 | - | 2 | 5 | 127.73% |
| LSTR240419P00183000 | 2024-04-16 2:40PM EDT | 183.00 | 8.00 | 13.90 | 16.00 | 0.00 | - | 1 | 0 | 147.27% |
| LSTR240419P00185000 | 2024-04-03 1:07PM EDT | 185.00 | 1.25 | 14.50 | 17.80 | 0.00 | - | 1,500 | 0 | 148.44% |
| LSTR240419P00188000 | 2024-04-05 2:39PM EDT | 188.00 | 3.40 | 17.00 | 21.80 | 0.00 | - | 1 | 0 | 217.09% |
| LSTR240419P00190000 | 2024-04-17 9:53AM EDT | 190.00 | 21.50 | 19.50 | 23.60 | 0.00 | - | 3 | 0 | 220.51% |
| LSTR240419P00193000 | 2024-04-01 2:19PM EDT | 193.00 | 5.18 | 22.50 | 27.10 | 0.00 | - | 1 | 0 | 262.21% |
| LSTR240419P00195000 | 2024-04-01 9:56AM EDT | 195.00 | 5.60 | 24.50 | 29.00 | 0.00 | - | 6 | 0 | 269.82% |
| LSTR240419P00220000 | 2024-04-01 9:34AM EDT | 220.00 | 28.40 | 49.50 | 53.90 | 0.00 | - | 4 | 0 | 396.19% |
© 2024 Yahoo. All rights reserved.