Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240517C00050000 | 2024-04-10 2:39PM EDT | 50.00 | 28.66 | 33.10 | 35.60 | 0.00 | - | - | 5 | 139.16% |
| LW240517C00055000 | 2024-04-10 12:22PM EDT | 55.00 | 23.68 | 28.40 | 30.50 | 0.00 | - | - | 1 | 122.27% |
| LW240517C00065000 | 2024-04-17 12:08PM EDT | 65.00 | 15.72 | 18.40 | 19.30 | 0.00 | - | 1 | 7 | 76.07% |
| LW240517C00070000 | 2024-04-16 12:23PM EDT | 70.00 | 12.00 | 13.40 | 14.60 | 0.00 | - | 10 | 29 | 67.19% |
| LW240517C00072500 | 2024-04-19 11:13AM EDT | 72.50 | 8.87 | 11.10 | 11.70 | 0.00 | - | 1 | 1 | 46.24% |
| LW240517C00075000 | 2024-04-26 2:26PM EDT | 75.00 | 9.50 | 8.40 | 9.30 | +0.50 | +5.56% | 10 | 185 | 40.72% |
| LW240517C00077500 | 2024-04-26 10:33AM EDT | 77.50 | 7.62 | 6.00 | 6.80 | +0.27 | +3.67% | 3 | 353 | 31.86% |
| LW240517C00080000 | 2024-04-26 3:23PM EDT | 80.00 | 4.65 | 4.30 | 4.60 | +0.24 | +5.44% | 19 | 2,560 | 28.08% |
| LW240517C00082500 | 2024-04-26 3:56PM EDT | 82.50 | 2.70 | 2.60 | 2.70 | +0.25 | +10.20% | 30 | 2,202 | 25.12% |
| LW240517C00085000 | 2024-04-26 3:59PM EDT | 85.00 | 1.39 | 1.30 | 1.40 | +0.10 | +7.75% | 172 | 1,104 | 24.37% |
| LW240517C00087500 | 2024-04-26 12:39PM EDT | 87.50 | 0.63 | 0.55 | 0.65 | +0.18 | +40.00% | 46 | 770 | 24.46% |
| LW240517C00090000 | 2024-04-26 1:57PM EDT | 90.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 58 | 961 | 25.49% |
| LW240517C00095000 | 2024-04-26 3:42PM EDT | 95.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 4 | 432 | 30.27% |
| LW240517C00097500 | 2024-04-26 2:10PM EDT | 97.50 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 101 | 31.45% |
| LW240517C00100000 | 2024-04-12 12:34PM EDT | 100.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 35.94% |
| LW240517C00105000 | 2024-04-18 10:37AM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 779 | 44.14% |
| LW240517C00110000 | 2024-04-19 2:14PM EDT | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 456 | 51.56% |
| LW240517C00115000 | 2024-04-10 9:31AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 534 | 53.91% |
| LW240517C00120000 | 2024-04-24 3:52PM EDT | 120.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 30 | 85.94% |
| LW240517C00125000 | 2024-04-12 10:35AM EDT | 125.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | 2 | 5 | 93.55% |
| LW240517C00130000 | 2024-04-02 11:49AM EDT | 130.00 | 0.24 | 0.00 | 0.60 | 0.00 | - | - | 2 | 100.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240517P00060000 | 2024-04-23 11:54AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 29 | 44 | 58.98% |
| LW240517P00065000 | 2024-04-12 2:50PM EDT | 65.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 2 | 19 | 69.43% |
| LW240517P00070000 | 2024-04-25 11:17AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 524 | 37.70% |
| LW240517P00072500 | 2024-04-26 2:30PM EDT | 72.50 | 0.08 | 0.00 | 0.10 | -0.24 | -75.00% | 1 | 348 | 35.16% |
| LW240517P00075000 | 2024-04-26 1:41PM EDT | 75.00 | 0.15 | 0.10 | 0.15 | -0.01 | -6.25% | 29 | 6,274 | 30.76% |
| LW240517P00077500 | 2024-04-26 3:59PM EDT | 77.50 | 0.31 | 0.25 | 0.35 | -0.03 | -8.82% | 39 | 787 | 29.44% |
| LW240517P00080000 | 2024-04-26 3:52PM EDT | 80.00 | 0.60 | 0.60 | 0.70 | -0.05 | -7.69% | 112 | 1,954 | 27.25% |
| LW240517P00082500 | 2024-04-26 3:58PM EDT | 82.50 | 1.30 | 1.30 | 1.40 | -0.20 | -13.33% | 51 | 296 | 25.78% |
| LW240517P00085000 | 2024-04-26 3:59PM EDT | 85.00 | 2.60 | 2.55 | 2.65 | +0.05 | +1.96% | 22 | 282 | 25.66% |
| LW240517P00087500 | 2024-04-26 12:58PM EDT | 87.50 | 3.92 | 3.80 | 4.60 | -0.09 | -2.24% | 2 | 5 | 29.20% |
| LW240517P00090000 | 2024-04-26 9:33AM EDT | 90.00 | 5.43 | 6.30 | 7.10 | -2.79 | -33.94% | 3 | 36 | 38.26% |
| LW240517P00095000 | 2024-04-26 11:13AM EDT | 95.00 | 10.70 | 11.10 | 12.00 | -5.25 | -32.92% | 8 | 24 | 51.81% |
| LW240517P00097500 | 2024-04-09 10:04AM EDT | 97.50 | 18.43 | 13.20 | 14.30 | 0.00 | - | 1 | 2 | 54.00% |
| LW240517P00100000 | 2024-04-23 12:18PM EDT | 100.00 | 16.70 | 15.90 | 16.90 | 0.00 | - | 1 | 123 | 62.65% |
| LW240517P00105000 | 2024-04-16 2:02PM EDT | 105.00 | 23.05 | 21.10 | 22.00 | 0.00 | - | 1 | 1 | 63.67% |
| LW240517P00110000 | 2024-04-04 3:32PM EDT | 110.00 | 28.48 | 24.60 | 27.30 | 0.00 | - | 263 | 0 | 95.17% |
| LW240517P00115000 | 2024-04-04 11:25AM EDT | 115.00 | 34.43 | 29.70 | 32.30 | 0.00 | - | 1 | 0 | 105.57% |
© 2024 Yahoo. All rights reserved.