Lamb Weston Holdings, Inc. (LW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
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 | 31.70 | 34.70 | 0.00 | - | - | 5 | 183.98% |
| LW240517C00055000 | 2024-04-10 12:22PM EDT | 55.00 | 23.68 | 26.70 | 29.10 | 0.00 | - | - | 1 | 132.81% |
| LW240517C00065000 | 2024-04-17 12:08PM EDT | 65.00 | 15.72 | 18.10 | 18.60 | 0.00 | - | 1 | 7 | 66.80% |
| LW240517C00070000 | 2024-04-16 12:23PM EDT | 70.00 | 12.00 | 13.10 | 13.90 | 0.00 | - | 10 | 29 | 62.06% |
| LW240517C00072500 | 2024-04-19 11:13AM EDT | 72.50 | 8.87 | 10.60 | 10.90 | 0.00 | - | 1 | 1 | 25.78% |
| LW240517C00075000 | 2024-04-29 2:25PM EDT | 75.00 | 9.00 | 7.90 | 8.60 | 0.00 | - | 1 | 184 | 33.69% |
| LW240517C00077500 | 2024-04-26 10:33AM EDT | 77.50 | 7.62 | 5.80 | 6.10 | 0.00 | - | 3 | 350 | 25.49% |
| LW240517C00080000 | 2024-04-29 3:57PM EDT | 80.00 | 3.60 | 3.80 | 4.20 | -1.30 | -26.53% | 5 | 2,557 | 28.76% |
| LW240517C00082500 | 2024-04-30 2:14PM EDT | 82.50 | 2.10 | 2.15 | 2.25 | -0.85 | -28.81% | 3 | 2,178 | 24.07% |
| LW240517C00085000 | 2024-04-30 2:44PM EDT | 85.00 | 0.95 | 0.95 | 1.05 | -0.65 | -40.62% | 139 | 1,078 | 23.29% |
| LW240517C00087500 | 2024-04-30 3:12PM EDT | 87.50 | 0.38 | 0.35 | 0.45 | -0.52 | -57.78% | 17 | 770 | 23.90% |
| LW240517C00090000 | 2024-04-30 2:54PM EDT | 90.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 69 | 911 | 25.44% |
| LW240517C00095000 | 2024-04-30 9:40AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 5 | 429 | 29.49% |
| LW240517C00097500 | 2024-04-26 2:10PM EDT | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 34.18% |
| LW240517C00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 38.87% |
| LW240517C00105000 | 2024-04-18 10:37AM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 779 | 47.46% |
| LW240517C00110000 | 2024-04-19 2:14PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 456 | 50.78% |
| LW240517C00115000 | 2024-04-10 9:31AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 534 | 57.81% |
| LW240517C00120000 | 2024-04-24 3:52PM EDT | 120.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 30 | 90.33% |
| LW240517C00125000 | 2024-04-12 10:35AM EDT | 125.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 2 | 5 | 98.24% |
| LW240517C00130000 | 2024-04-02 11:49AM EDT | 130.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | - | 2 | 104.10% |
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 | 61.33% |
| LW240517P00065000 | 2024-04-12 2:50PM EDT | 65.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 69.24% |
| LW240517P00070000 | 2024-04-25 11:17AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 524 | 49.61% |
| LW240517P00072500 | 2024-04-26 2:30PM EDT | 72.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 347 | 35.94% |
| LW240517P00075000 | 2024-04-30 11:39AM EDT | 75.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 90 | 6,252 | 33.35% |
| LW240517P00077500 | 2024-04-30 9:52AM EDT | 77.50 | 0.33 | 0.25 | 0.35 | +0.13 | +65.00% | 110 | 783 | 29.54% |
| LW240517P00080000 | 2024-04-30 9:41AM EDT | 80.00 | 0.78 | 0.65 | 0.70 | +0.26 | +50.00% | 6 | 2,024 | 26.86% |
| LW240517P00082500 | 2024-04-30 11:05AM EDT | 82.50 | 1.25 | 1.40 | 1.55 | +0.10 | +8.70% | 6 | 302 | 26.71% |
| LW240517P00085000 | 2024-04-30 2:05PM EDT | 85.00 | 2.90 | 2.75 | 2.85 | +0.45 | +18.37% | 10 | 274 | 26.00% |
| LW240517P00087500 | 2024-04-26 12:58PM EDT | 87.50 | 3.92 | 4.60 | 5.30 | 0.00 | - | 2 | 5 | 36.67% |
| LW240517P00090000 | 2024-04-30 11:59AM EDT | 90.00 | 6.12 | 6.80 | 7.50 | +0.69 | +12.71% | 1 | 36 | 41.07% |
| LW240517P00095000 | 2024-04-26 11:13AM EDT | 95.00 | 10.70 | 11.70 | 12.10 | 0.00 | - | 8 | 24 | 47.56% |
| LW240517P00097500 | 2024-04-09 10:04AM EDT | 97.50 | 18.43 | 12.60 | 15.20 | 0.00 | - | 1 | 2 | 68.70% |
| LW240517P00100000 | 2024-04-23 12:18PM EDT | 100.00 | 16.70 | 16.80 | 17.10 | 0.00 | - | 1 | 123 | 55.18% |
| LW240517P00105000 | 2024-04-16 2:02PM EDT | 105.00 | 23.05 | 21.70 | 22.30 | 0.00 | - | 1 | 1 | 68.07% |
| LW240517P00110000 | 2024-04-04 3:32PM EDT | 110.00 | 28.48 | 25.20 | 28.40 | 0.00 | - | 263 | 0 | 68.07% |
| LW240517P00115000 | 2024-04-04 11:25AM EDT | 115.00 | 34.43 | 31.60 | 33.30 | 0.00 | - | 1 | 0 | 104.00% |
© 2024 Yahoo. All rights reserved.