NasdaqGS - Nasdaq Real Time Price • USD
Landstar System, Inc. (LSTR)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR240517C00150000 | 4/12/2024 2:30 PM | 150 | 29.32 | 27.80 | 32.50 | 0.00 | 0.00% | 3 | 3 | 95.12% |
| LSTR240517C00155000 | 4/17/2024 2:23 PM | 155 | 13.69 | 22.80 | 27.50 | 0.00 | 0.00% | 3 | 3 | 83.13% |
| LSTR240517C00160000 | 4/15/2024 7:47 PM | 160 | 18.35 | 18.00 | 22.50 | 0.00 | 0.00% | 1 | 1 | 71.17% |
| LSTR240517C00170000 | 4/25/2024 4:33 PM | 170 | 9.99 | 9.40 | 13.00 | 0.00 | 0.00% | 3 | 4 | 51.27% |
| LSTR240517C00175000 | 4/29/2024 3:42 PM | 175 | 5.50 | 5.80 | 8.10 | 0.00 | 0.00% | 2 | 20 | 38.34% |
| LSTR240517C00180000 | 5/3/2024 1:49 PM | 180 | 3.40 | 2.30 | 3.50 | 1.40 | 70.00% | 750 | 1,505 | 25.29% |
| LSTR240517C00185000 | 5/2/2024 7:52 PM | 185 | 0.65 | 0.50 | 1.55 | 0.00 | 0.00% | 24 | 56 | 25.10% |
| LSTR240517C00190000 | 5/3/2024 1:49 PM | 190 | 0.15 | 0.15 | 1.15 | -0.15 | -50.00% | 750 | 3 | 31.91% |
| LSTR240517C00195000 | 4/23/2024 3:57 PM | 195 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 50 | 35 | 54.14% |
| LSTR240517C00210000 | 4/16/2024 3:43 PM | 210 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 20 | 20 | 80.35% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR240517P00145000 | 4/17/2024 5:26 PM | 145 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 107.79% |
| LSTR240517P00150000 | 4/24/2024 4:15 PM | 150 | 0.65 | 0.05 | 4.80 | 0.00 | 0.00% | 3 | 3 | 96.00% |
| LSTR240517P00155000 | 4/24/2024 5:37 PM | 155 | 1.04 | 0.05 | 4.80 | 0.00 | 0.00% | 2 | 3 | 83.96% |
| LSTR240517P00160000 | 5/1/2024 5:39 PM | 160 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | 1,500 | 1,505 | 71.63% |
| LSTR240517P00165000 | 4/25/2024 2:22 PM | 165 | 1.30 | 0.05 | 0.45 | 0.00 | 0.00% | 1 | 51 | 34.30% |
| LSTR240517P00170000 | 5/1/2024 7:35 PM | 170 | 1.95 | 0.25 | 1.45 | 0.00 | 0.00% | 1,551 | 1,500 | 37.60% |
| LSTR240517P00175000 | 5/1/2024 6:12 PM | 175 | 4.40 | 0.15 | 1.55 | 0.00 | 0.00% | 1 | 4 | 26.50% |
| LSTR240517P00185000 | 4/10/2024 5:29 PM | 185 | 9.00 | 4.10 | 7.30 | 0.00 | 0.00% | 4 | 4 | 32.42% |
| LSTR240517P00200000 | 4/1/2024 1:59 PM | 200 | 11.30 | 24.00 | 28.50 | 0.00 | 0.00% | 5 | 0 | 99.18% |
Related Tickers
HUBG Hub Group, Inc.
42.54
+0.61%
JBHT J.B. Hunt Transport Services, Inc.
165.56
+0.60%
EXPD Expeditors International of Washington, Inc.
114.96
+0.92%
GXO GXO Logistics, Inc.
50.27
+0.06%
FWRD Forward Air Corporation
21.78
+3.12%
ZTO ZTO Express (Cayman) Inc.
21.48
-0.65%
C1HR34.SA C.H. Robinson Worldwide, Inc.
20.48
+12.04%
CHRW C.H. Robinson Worldwide, Inc.
81.20
+0.33%
JANL Janel Corporation
33.50
0.00%
TTNMF Titanium Transportation Group Inc.
1.6360
0.00%