Lamb Weston Holdings, Inc. (LW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240719C00050000 | 2024-04-17 9:34AM EDT | 50.00 | 32.92 | 31.60 | 35.10 | 0.00 | - | 2 | 1 | 92.82% |
| LW240719C00055000 | 2024-04-04 12:19PM EDT | 55.00 | 26.76 | 27.10 | 30.60 | 0.00 | - | 1 | 1 | 55.18% |
| LW240719C00060000 | 2024-04-10 2:28PM EDT | 60.00 | 19.25 | 22.80 | 23.90 | 0.00 | - | - | 1 | 46.68% |
| LW240719C00065000 | 2024-04-10 12:19PM EDT | 65.00 | 15.20 | 18.50 | 19.10 | 0.00 | - | - | 2 | 40.97% |
| LW240719C00070000 | 2024-04-24 9:50AM EDT | 70.00 | 14.45 | 14.10 | 14.70 | 0.00 | - | 1 | 2 | 38.84% |
| LW240719C00072500 | 2024-04-26 1:55PM EDT | 72.50 | 13.20 | 11.80 | 12.10 | 0.00 | - | 3 | 47 | 32.50% |
| LW240719C00075000 | 2024-04-30 2:11PM EDT | 75.00 | 9.85 | 9.70 | 9.90 | -0.45 | -4.37% | 1 | 34 | 30.02% |
| LW240719C00077500 | 2024-04-24 9:58AM EDT | 77.50 | 8.30 | 7.80 | 8.00 | 0.00 | - | 1 | 117 | 29.15% |
| LW240719C00080000 | 2024-04-30 2:11PM EDT | 80.00 | 6.10 | 6.10 | 6.20 | -0.40 | -6.15% | 9 | 238 | 27.74% |
| LW240719C00082500 | 2024-04-30 9:43AM EDT | 82.50 | 4.30 | 4.50 | 4.70 | -0.90 | -17.31% | 10 | 76 | 27.01% |
| LW240719C00085000 | 2024-04-30 12:34PM EDT | 85.00 | 3.60 | 3.20 | 3.40 | -0.10 | -2.70% | 26 | 1,125 | 26.11% |
| LW240719C00087500 | 2024-04-26 2:21PM EDT | 87.50 | 2.80 | 2.15 | 2.35 | 0.00 | - | 54 | 573 | 25.28% |
| LW240719C00090000 | 2024-04-30 1:22PM EDT | 90.00 | 1.60 | 1.45 | 1.55 | -0.35 | -17.95% | 5 | 1,568 | 24.59% |
| LW240719C00092500 | 2024-04-26 11:12AM EDT | 92.50 | 1.30 | 0.95 | 1.05 | 0.00 | - | 9 | 82 | 24.66% |
| LW240719C00095000 | 2024-04-30 9:34AM EDT | 95.00 | 0.60 | 0.60 | 0.70 | -0.20 | -25.00% | 1 | 474 | 24.81% |
| LW240719C00097500 | 2024-04-26 3:32PM EDT | 97.50 | 0.55 | 0.35 | 0.45 | 0.00 | - | 2 | 89 | 24.83% |
| LW240719C00100000 | 2024-04-29 1:48PM EDT | 100.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 3 | 572 | 25.20% |
| LW240719C00105000 | 2024-04-30 1:09PM EDT | 105.00 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 1 | 144 | 26.47% |
| LW240719C00110000 | 2024-04-29 9:32AM EDT | 110.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 46 | 50.20% |
| LW240719C00115000 | 2024-04-19 12:00PM EDT | 115.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 183 | 44.34% |
| LW240719C00120000 | 2024-04-10 9:30AM EDT | 120.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 40 | 50.88% |
| LW240719C00125000 | 2024-01-31 12:15PM EDT | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 25.00% |
| LW240719C00130000 | 2024-04-02 11:10AM EDT | 130.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 3 | 4 | 58.06% |
| LW240719C00135000 | 2024-03-27 9:50AM EDT | 135.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 56.01% |
| LW240719C00140000 | 2024-01-03 10:40AM EDT | 140.00 | 0.80 | 0.15 | 0.75 | 0.00 | - | - | 1 | 61.28% |
| LW240719C00150000 | 2024-01-04 12:09PM EDT | 150.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | - | 3 | 66.16% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240719P00060000 | 2024-04-08 3:10PM EDT | 60.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 2 | 35 | 37.50% |
| LW240719P00065000 | 2024-04-08 12:17PM EDT | 65.00 | 0.57 | 0.05 | 1.00 | 0.00 | - | 1,614 | 1,621 | 46.27% |
| LW240719P00070000 | 2024-04-29 1:25PM EDT | 70.00 | 0.36 | 0.35 | 0.45 | 0.00 | - | 4 | 933 | 28.37% |
| LW240719P00072500 | 2024-04-24 11:00AM EDT | 72.50 | 0.55 | 0.60 | 0.70 | 0.00 | - | 1 | 91 | 27.37% |
| LW240719P00075000 | 2024-04-29 12:18PM EDT | 75.00 | 0.90 | 0.95 | 1.05 | 0.00 | - | 3 | 2,288 | 26.25% |
| LW240719P00077500 | 2024-04-26 10:07AM EDT | 77.50 | 1.25 | 1.45 | 1.55 | 0.00 | - | 1 | 61 | 25.20% |
| LW240719P00080000 | 2024-04-26 11:26AM EDT | 80.00 | 1.90 | 2.20 | 2.30 | 0.00 | - | 6 | 2,231 | 24.60% |
| LW240719P00082500 | 2024-04-26 12:25PM EDT | 82.50 | 2.66 | 3.10 | 3.40 | 0.00 | - | 35 | 127 | 24.73% |
| LW240719P00085000 | 2024-04-26 3:51PM EDT | 85.00 | 4.10 | 4.40 | 4.60 | 0.00 | - | 12 | 35 | 23.85% |
| LW240719P00087500 | 2024-04-23 1:59PM EDT | 87.50 | 5.60 | 5.90 | 6.10 | 0.00 | - | 38 | 51 | 23.23% |
| LW240719P00090000 | 2024-04-29 9:42AM EDT | 90.00 | 6.75 | 7.60 | 7.90 | 0.00 | - | 3 | 97 | 23.01% |
| LW240719P00092500 | 2024-04-29 9:42AM EDT | 92.50 | 8.70 | 9.30 | 10.00 | 0.00 | - | 3 | 222 | 23.73% |
| LW240719P00095000 | 2024-04-17 12:54PM EDT | 95.00 | 14.90 | 12.00 | 13.10 | 0.00 | - | 1 | 909 | 32.86% |
| LW240719P00097500 | 2024-04-04 11:50AM EDT | 97.50 | 16.80 | 14.00 | 14.70 | 0.00 | - | 102 | 57 | 27.44% |
| LW240719P00100000 | 2024-04-09 9:30AM EDT | 100.00 | 21.90 | 17.00 | 17.40 | 0.00 | - | 1 | 146 | 32.91% |
| LW240719P00105000 | 2024-04-03 3:58PM EDT | 105.00 | 8.10 | 21.60 | 22.20 | 0.00 | - | 52 | 5 | 36.08% |
| LW240719P00110000 | 2024-04-04 3:33PM EDT | 110.00 | 27.30 | 25.10 | 29.10 | 0.00 | - | 260 | 1 | 61.85% |
| LW240719P00115000 | 2023-12-20 4:15PM EDT | 115.00 | 14.00 | 8.50 | 9.70 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.