At close: January 3 at 4:00:02 PM EST
After hours: January 3 at 5:24:37 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR250117C00160000 | 12/17/2024 8:06 PM | 160 | 20.21 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LSTR250117C00165000 | 1/2/2025 6:00 PM | 165 | 7.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LSTR250117C00170000 | 11/15/2024 2:34 PM | 170 | 19.85 | 5.40 | 8.30 | 0.00 | 0.00% | 6 | 10 | 54.31% |
| LSTR250117C00175000 | 1/3/2025 4:25 PM | 175 | 1.92 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 1.56% |
| LSTR250117C00180000 | 12/23/2024 4:13 PM | 180 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 6.25% |
| LSTR250117C00185000 | 12/17/2024 3:09 PM | 185 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 6.25% |
| LSTR250117C00190000 | 12/6/2024 8:59 PM | 190 | 3.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| LSTR250117C00195000 | 11/11/2024 6:47 PM | 195 | 8.10 | 2.30 | 3.50 | 0.00 | 0.00% | 1 | 2 | 78.48% |
| LSTR250117C00200000 | 12/18/2024 2:30 PM | 200 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| LSTR250117C00210000 | 11/13/2024 7:06 PM | 210 | 2.30 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 28 | 74.17% |
| LSTR250117C00220000 | 10/28/2024 1:37 PM | 220 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| LSTR250117C00230000 | 7/22/2024 1:30 PM | 230 | 1.80 | 0.15 | 3.00 | 0.00 | 0.00% | 1 | 2 | 114.01% |
| LSTR250117C00240000 | 8/27/2024 1:30 PM | 240 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| LSTR250117C00260000 | 12/6/2024 4:16 PM | 260 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| LSTR250117C00280000 | 10/3/2024 4:02 PM | 280 | 0.45 | 0.00 | 1.30 | 0.00 | 0.00% | - | 1 | 141.31% |
| LSTR250117C00290000 | 12/11/2024 6:52 PM | 290 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSTR250117P00135000 | 8/28/2024 1:30 PM | 135 | 1.30 | 0.30 | 2.20 | 0.00 | 0.00% | 1 | 2 | 103.52% |
| LSTR250117P00140000 | 10/7/2024 1:30 PM | 140 | 1.45 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 4 | 91.70% |
| LSTR250117P00145000 | 10/7/2024 1:30 PM | 145 | 1.85 | 0.15 | 2.55 | 0.00 | 0.00% | 1 | 9 | 81.84% |
| LSTR250117P00150000 | 10/16/2024 1:30 PM | 150 | 1.35 | 0.00 | 2.85 | 0.00 | 0.00% | 1 | 6 | 71.29% |
| LSTR250117P00155000 | 1/2/2025 8:22 PM | 155 | 0.64 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| LSTR250117P00160000 | 1/2/2025 8:22 PM | 160 | 0.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| LSTR250117P00165000 | 9/18/2024 7:49 PM | 165 | 3.90 | 2.15 | 3.60 | 0.00 | 0.00% | 1 | 0 | 56.06% |
| LSTR250117P00170000 | 1/3/2025 7:02 PM | 170 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| LSTR250117P00175000 | 12/23/2024 6:49 PM | 175 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| LSTR250117P00180000 | 12/6/2024 6:36 PM | 180 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| LSTR250117P00185000 | 10/31/2024 2:54 PM | 185 | 12.50 | 3.40 | 6.60 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| LSTR250117P00190000 | 12/18/2024 2:30 PM | 190 | 10.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LSTR250117P00195000 | 12/26/2024 2:30 PM | 195 | 15.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
JBHT J.B. Hunt Transport Services, Inc.
175.82
+2.70%
HUBG Hub Group, Inc.
44.92
+1.70%
CHRW C.H. Robinson Worldwide, Inc.
104.44
+1.62%
EXPD Expeditors International of Washington, Inc.
111.28
+1.15%
PAL Proficient Auto Logistics, Inc.
8.84
+8.87%
FLX BingEx Limited
8.63
+9.17%
ZTO ZTO Express (Cayman) Inc.
19.28
+1.31%
FWRD Forward Air Corporation
33.37
+4.74%
GXO GXO Logistics, Inc.
43.90
+1.93%
LDB.MI Lindbergh S.p.A.
3.8000
+1.60%