Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LSTR240621C00160000 | 2024-06-04 1:46PM EDT | 160.00 | 23.30 | 16.70 | 20.80 | 0.00 | - | 3 | 3 | 94.63% |
LSTR240621C00165000 | 2024-05-28 9:39AM EDT | 165.00 | 15.89 | 12.20 | 15.90 | 0.00 | - | 1 | 2 | 78.76% |
LSTR240621C00170000 | 2024-05-13 12:12PM EDT | 170.00 | 14.99 | 12.20 | 14.50 | 0.00 | - | 2 | 2 | 92.11% |
LSTR240621C00175000 | 2024-05-23 9:34AM EDT | 175.00 | 8.12 | 3.80 | 5.90 | 0.00 | - | 1 | 7 | 40.82% |
LSTR240621C00180000 | 2024-06-04 1:44PM EDT | 180.00 | 0.70 | 0.00 | 3.70 | -4.30 | -86.00% | 2,500 | 6 | 46.58% |
LSTR240621C00185000 | 2024-05-29 3:20PM EDT | 185.00 | 1.05 | 0.00 | 2.50 | 0.00 | - | 6 | 21 | 53.76% |
LSTR240621C00190000 | 2024-06-11 1:19PM EDT | 190.00 | 0.15 | 0.00 | 2.35 | -0.10 | -40.00% | 1,500 | 1,506 | 51.47% |
LSTR240621C00195000 | 2024-05-15 1:23PM EDT | 195.00 | 1.35 | 0.00 | 2.25 | 0.00 | - | 53 | 53 | 63.67% |
LSTR240621C00200000 | 2024-06-14 10:00AM EDT | 200.00 | 0.05 | 0.00 | 2.20 | -0.46 | -90.20% | 1,035 | 1,072 | 75.10% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LSTR240621P00130000 | 2024-06-14 10:27AM EDT | 130.00 | 0.18 | 0.00 | 0.40 | -0.10 | -35.71% | 1 | 1 | 123.83% |
LSTR240621P00140000 | 2024-05-07 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
LSTR240621P00155000 | 2024-05-10 12:03PM EDT | 155.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 10 | 9 | 65.23% |
LSTR240621P00170000 | 2024-06-14 9:59AM EDT | 170.00 | 0.69 | 0.00 | 2.50 | +0.31 | +81.58% | 3 | 1,593 | 65.97% |
LSTR240621P00175000 | 2024-06-04 1:38PM EDT | 175.00 | 1.15 | 0.00 | 3.20 | 0.00 | - | 1 | 1,036 | 53.78% |
LSTR240621P00180000 | 2024-06-14 11:40AM EDT | 180.00 | 4.15 | 2.05 | 4.60 | +2.27 | +120.74% | 15 | 1,506 | 43.29% |
LSTR240621P00185000 | 2024-06-04 1:38PM EDT | 185.00 | 4.72 | 4.70 | 8.30 | 0.00 | - | 1 | 1,036 | 48.85% |
LSTR240621P00190000 | 2024-06-13 10:05AM EDT | 190.00 | 9.88 | 9.80 | 13.30 | 0.00 | - | 1 | 2 | 65.19% |
LSTR240621P00195000 | 2024-05-21 10:20AM EDT | 195.00 | 16.85 | 14.40 | 17.90 | 0.00 | - | 1 | 0 | 73.49% |