Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240621C00060000 | 2024-03-19 3:55PM EDT | 60.00 | 44.40 | 19.80 | 21.20 | 0.00 | - | 1 | 1 | 0.00% |
| LW240621C00065000 | 2024-04-24 1:16PM EDT | 65.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LW240621C00070000 | 2024-04-25 11:30AM EDT | 70.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LW240621C00072500 | 2024-04-15 2:46PM EDT | 72.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LW240621C00075000 | 2024-04-23 11:57AM EDT | 75.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW240621C00077500 | 2024-04-29 12:35PM EDT | 77.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LW240621C00080000 | 2024-04-29 10:38AM EDT | 80.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| LW240621C00082500 | 2024-04-29 3:35PM EDT | 82.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LW240621C00085000 | 2024-04-29 3:44PM EDT | 85.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.39% |
| LW240621C00087500 | 2024-04-29 3:52PM EDT | 87.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| LW240621C00090000 | 2024-04-29 3:57PM EDT | 90.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| LW240621C00092500 | 2024-04-26 12:21PM EDT | 92.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| LW240621C00095000 | 2024-04-29 3:54PM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| LW240621C00097500 | 2024-04-23 1:17PM EDT | 97.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| LW240621C00100000 | 2024-04-29 1:54PM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LW240621C00105000 | 2024-04-25 2:25PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LW240621C00110000 | 2024-04-12 3:12PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LW240621C00115000 | 2024-04-25 9:51AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LW240621C00120000 | 2024-04-26 1:10PM EDT | 120.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LW240621C00125000 | 2024-04-08 1:20PM EDT | 125.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LW240621C00130000 | 2024-01-17 2:15PM EDT | 130.00 | 1.30 | 0.25 | 0.50 | 0.00 | - | 1 | 8 | 63.14% |
| LW240621C00135000 | 2024-01-30 4:56PM EDT | 135.00 | 0.81 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 67.43% |
| LW240621C00145000 | 2024-01-04 12:07PM EDT | 145.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | - | 7 | 75.39% |
| LW240621C00150000 | 2024-01-04 12:09PM EDT | 150.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | - | 3 | 79.10% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240621P00045000 | 2024-04-08 11:18AM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LW240621P00050000 | 2023-12-01 3:08PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 81.74% |
| LW240621P00060000 | 2023-11-22 10:40AM EDT | 60.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 57.13% |
| LW240621P00065000 | 2024-04-24 1:58PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LW240621P00070000 | 2024-04-29 3:51PM EDT | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LW240621P00072500 | 2024-04-29 2:13PM EDT | 72.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| LW240621P00075000 | 2024-04-29 3:50PM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| LW240621P00077500 | 2024-04-26 3:59PM EDT | 77.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| LW240621P00080000 | 2024-04-29 10:48AM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 3.13% |
| LW240621P00082500 | 2024-04-29 11:15AM EDT | 82.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LW240621P00085000 | 2024-04-29 3:59PM EDT | 85.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LW240621P00087500 | 2024-04-24 11:12AM EDT | 87.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LW240621P00090000 | 2024-04-26 9:33AM EDT | 90.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW240621P00092500 | 2024-04-23 12:11PM EDT | 92.50 | 9.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW240621P00095000 | 2024-04-26 11:13AM EDT | 95.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LW240621P00097500 | 2024-04-08 11:46AM EDT | 97.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LW240621P00100000 | 2024-04-08 10:50AM EDT | 100.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LW240621P00105000 | 2024-04-23 3:40PM EDT | 105.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW240621P00110000 | 2024-04-05 12:22PM EDT | 110.00 | 29.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW240621P00115000 | 2024-03-25 10:03AM EDT | 115.00 | 12.80 | 30.50 | 33.10 | 0.00 | - | 1 | 7 | 67.87% |
| LW240621P00120000 | 2024-03-13 12:10PM EDT | 120.00 | 17.40 | 37.80 | 42.50 | 0.00 | - | 3 | 0 | 110.79% |
© 2024 Yahoo. All rights reserved.