Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Landstar System, Inc. (LSTR)

Compare
134.28
-3.39
(-2.46%)
At close: April 16 at 4:00:01 PM EDT
136.10
+1.82
+(1.36%)
Pre-Market: 5:07:42 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LSTR250417C00085000 3/19/2025 9:30 AM 85 68.10 0.00 0.00 0.00 0.00% - 0 0.00%
LSTR250417C00095000 2/4/2025 9:30 AM 95 69.10 0.00 0.00 0.00 0.00% - 1 0.00%
LSTR250417C00123000 4/1/2025 9:30 AM 123 25.30 0.00 0.00 0.00 0.00% 1 0 0.00%
LSTR250417C00125000 4/7/2025 10:30 AM 125 11.00 0.00 0.00 0.00 0.00% - 0 0.00%
LSTR250417C00130000 4/9/2025 12:07 PM 130 4.50 0.00 0.00 0.00 0.00% - 0 0.00%
LSTR250417C00138000 4/11/2025 1:34 PM 138 2.80 0.00 0.00 0.00 0.00% 6 0 12.50%
LSTR250417C00140000 3/21/2025 9:42 AM 140 9.00 0.00 0.00 0.00 0.00% 1 0 25.00%
LSTR250417C00148000 3/25/2025 9:59 AM 148 5.00 0.00 0.00 0.00 0.00% 10 0 50.00%
LSTR250417C00150000 4/7/2025 11:09 AM 150 0.75 0.00 0.00 0.00 0.00% 2 0 50.00%
LSTR250417C00153000 4/2/2025 2:02 PM 153 3.10 0.00 0.00 0.00 0.00% 18 0 50.00%
LSTR250417C00155000 3/26/2025 11:20 AM 155 1.25 0.00 0.00 0.00 0.00% 4 0 50.00%
LSTR250417C00158000 3/28/2025 3:47 PM 158 0.75 0.00 0.00 0.00 0.00% 24 0 50.00%
LSTR250417C00160000 3/27/2025 11:15 AM 160 0.58 0.00 0.00 0.00 0.00% 1 0 50.00%
LSTR250417C00163000 3/18/2025 1:22 PM 163 1.38 0.00 0.00 0.00 0.00% 1 0 50.00%
LSTR250417C00165000 3/19/2025 9:30 AM 165 0.80 0.00 0.00 0.00 0.00% - 0 50.00%
LSTR250417C00170000 3/10/2025 3:27 PM 170 3.10 0.00 1.45 0.00 0.00% 20 2 303.32%
LSTR250417C00173000 4/1/2025 12:52 PM 173 0.45 0.00 0.00 0.00 0.00% 2 0 50.00%
LSTR250417C00175000 4/1/2025 12:52 PM 175 0.27 0.00 0.00 0.00 0.00% 2 0 50.00%
LSTR250417C00178000 1/22/2025 9:55 AM 178 10.40 0.15 2.90 0.00 0.00% - 1 414.65%
LSTR250417C00188000 1/20/2025 12:06 AM 188 10.30 - - 0.00 0.00% - - 0.00%
LSTR250417C00190000 11/18/2024 3:54 PM 190 10.30 3.10 7.00 0.00 0.00% 1 3 686.52%
LSTR250417C00198000 1/20/2025 12:06 AM 198 9.60 - - 0.00 0.00% - - 0.00%
LSTR250417C00200000 11/6/2024 10:09 AM 200 9.60 4.40 7.00 0.00 0.00% 6 1 777.15%
LSTR250417C00208000 1/15/2025 9:30 AM 208 1.00 0.00 1.75 0.00 0.00% - 1 502.93%
LSTR250417C00210000 1/15/2025 9:30 AM 210 0.90 0.00 1.75 0.00 0.00% - 1 511.13%
LSTR250417C00228000 1/20/2025 12:06 AM 228 3.10 - - 0.00 0.00% - - 0.00%
LSTR250417C00230000 10/15/2024 1:59 PM 230 3.10 0.10 3.70 0.00 0.00% - 1 691.60%
LSTR250417C00238000 1/20/2025 12:06 AM 238 1.40 - - 0.00 0.00% - - 0.00%
LSTR250417C00240000 9/11/2024 9:30 AM 240 1.40 0.00 0.00 0.00 0.00% - 1 50.00%
LSTR250417C00248000 1/20/2025 12:06 AM 248 1.00 - - 0.00 0.00% - - 0.00%
LSTR250417C00250000 9/18/2024 9:30 AM 250 1.00 0.00 0.00 0.00 0.00% 1 4 50.00%
LSTR250417C00258000 1/20/2025 12:06 AM 258 1.15 - - 0.00 0.00% - - 0.00%
LSTR250417C00260000 8/27/2024 9:30 AM 260 1.15 0.00 0.00 0.00 0.00% - 3 50.00%
LSTR250417C00268000 1/20/2025 12:06 AM 268 0.55 - - 0.00 0.00% - - 0.00%
LSTR250417C00270000 10/30/2024 12:43 PM 270 0.55 0.00 1.45 0.00 0.00% - 0 696.09%
LSTR250417C00278000 1/20/2025 12:06 AM 278 0.45 - - 0.00 0.00% - - 0.00%
LSTR250417C00280000 10/30/2024 12:45 PM 280 0.45 0.00 0.50 0.00 0.00% - 11 618.75%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LSTR250417P00120000 4/7/2025 10:29 AM 120 1.25 0.00 0.00 0.00 0.00% 3 0 50.00%
LSTR250417P00125000 4/1/2025 3:53 PM 125 0.50 0.00 0.00 0.00 0.00% - 0 25.00%
LSTR250417P00128000 1/10/2025 9:30 AM 128 1.50 0.30 2.05 0.00 0.00% 1 3 125.68%
LSTR250417P00130000 4/9/2025 9:56 AM 130 4.70 0.00 0.00 0.00 0.00% 1 0 12.50%
LSTR250417P00133000 4/10/2025 1:58 PM 133 2.10 0.00 0.00 0.00 0.00% 1 0 6.25%
LSTR250417P00135000 4/15/2025 3:42 PM 135 1.45 0.00 0.00 0.00 0.00% 87 0 0.00%
LSTR250417P00138000 4/15/2025 3:42 PM 138 2.35 0.00 0.00 0.00 0.00% 17 0 0.00%
LSTR250417P00140000 4/15/2025 3:42 PM 140 3.40 0.00 0.00 0.00 0.00% 19 0 0.00%
LSTR250417P00143000 4/16/2025 12:40 PM 143 7.79 0.00 0.00 0.00 0.00% 1 0 0.00%
LSTR250417P00145000 4/9/2025 3:19 PM 145 6.00 0.00 0.00 0.00 0.00% 3 0 0.00%
LSTR250417P00148000 3/26/2025 1:17 PM 148 2.50 0.00 0.00 0.00 0.00% 1 0 0.00%
LSTR250417P00150000 4/1/2025 3:32 PM 150 2.95 0.00 0.00 0.00 0.00% 1 0 0.00%
LSTR250417P00153000 3/12/2025 11:21 AM 153 7.80 11.60 15.30 0.00 0.00% 1 3 0.00%
LSTR250417P00155000 1/24/2025 9:30 AM 155 2.05 3.50 4.60 0.00 0.00% 1 1 0.00%
LSTR250417P00158000 4/4/2025 11:21 AM 158 21.50 0.00 0.00 0.00 0.00% 2 0 0.00%
LSTR250417P00160000 3/20/2025 3:21 PM 160 14.30 0.00 0.00 0.00 0.00% - 0 0.00%
LSTR250417P00163000 3/5/2025 1:30 PM 163 11.30 24.30 28.00 0.00 0.00% 1 1 0.00%
LSTR250417P00165000 1/22/2025 1:34 PM 165 2.90 8.00 10.00 0.00 0.00% 1 2 0.00%
LSTR250417P00168000 1/30/2025 3:39 PM 168 8.56 10.20 12.80 0.00 0.00% 5 5 0.00%
LSTR250417P00170000 12/27/2024 11:43 AM 170 7.46 9.40 10.90 0.00 0.00% 4 7 0.00%
LSTR250417P00173000 2/20/2025 1:45 PM 173 15.00 22.40 26.00 0.00 0.00% - 0 0.00%
LSTR250417P00190000 1/17/2025 9:30 AM 190 17.20 25.90 29.60 0.00 0.00% - 1 0.00%
LSTR250417P00278000 2/10/2025 9:30 AM 278 113.40 126.90 130.80 0.00 0.00% - 0 0.00%

Related Tickers

HUBG Hub Group, Inc.
31.63
-3.27%
 
CHRW C.H. Robinson Worldwide, Inc.
89.86
-1.86%
 
EXPD Expeditors International of Washington, Inc.
105.48
-4.14%
 
FWRD Forward Air Corporation
14.66
+0.34%
 
ZTO ZTO Express (Cayman) Inc.
18.76
+0.05%
 
JBHT J.B. Hunt Transport Services, Inc.
124.73
-7.68%
 
PBI Pitney Bowes Inc.
8.09
-1.34%
 
PAL Proficient Auto Logistics, Inc.
7.28
-4.77%
 
GXO GXO Logistics, Inc.
33.33
-1.59%
 
RLGT Radiant Logistics, Inc.
5.75
-0.52%