Lamb Weston Holdings, Inc. (LW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW241018C00060000 | 2024-04-23 11:41AM EDT | 60.00 | 24.67 | 25.30 | 26.20 | 0.00 | - | 1 | 2 | 50.99% |
| LW241018C00065000 | 2024-04-25 3:46PM EDT | 65.00 | 20.88 | 21.10 | 21.80 | 0.00 | - | 31 | 32 | 46.56% |
| LW241018C00070000 | 2024-04-11 3:57PM EDT | 70.00 | 15.30 | 17.00 | 17.30 | 0.00 | - | 52 | 139 | 40.75% |
| LW241018C00075000 | 2024-04-29 10:36AM EDT | 75.00 | 13.40 | 13.40 | 13.70 | 0.00 | - | 1 | 66 | 38.99% |
| LW241018C00077500 | 2024-04-19 10:06AM EDT | 77.50 | 10.05 | 11.70 | 12.10 | 0.00 | - | 5 | 5 | 38.39% |
| LW241018C00080000 | 2024-04-29 1:37PM EDT | 80.00 | 10.10 | 10.10 | 10.40 | 0.00 | - | 1 | 230 | 36.84% |
| LW241018C00082500 | 2024-04-24 9:59AM EDT | 82.50 | 9.00 | 8.70 | 8.90 | 0.00 | - | 1 | 110 | 35.76% |
| LW241018C00085000 | 2024-04-29 3:32PM EDT | 85.00 | 7.50 | 7.50 | 7.60 | 0.00 | - | 2 | 1,400 | 35.06% |
| LW241018C00087500 | 2024-04-29 11:46AM EDT | 87.50 | 6.18 | 6.20 | 6.50 | 0.00 | - | 21 | 66 | 34.72% |
| LW241018C00090000 | 2024-04-29 1:55PM EDT | 90.00 | 5.30 | 5.20 | 5.40 | 0.00 | - | 15 | 2,923 | 33.88% |
| LW241018C00092500 | 2024-04-25 10:07AM EDT | 92.50 | 4.60 | 4.30 | 4.50 | 0.00 | - | 10 | 642 | 33.40% |
| LW241018C00095000 | 2024-04-29 10:06AM EDT | 95.00 | 3.80 | 3.60 | 3.80 | 0.00 | - | 2 | 363 | 33.36% |
| LW241018C00097500 | 2024-04-26 12:09PM EDT | 97.50 | 3.30 | 2.90 | 3.10 | 0.00 | - | 2 | 28 | 32.85% |
| LW241018C00100000 | 2024-04-29 3:43PM EDT | 100.00 | 2.45 | 2.35 | 2.55 | 0.00 | - | 20 | 186 | 32.62% |
| LW241018C00105000 | 2024-04-29 11:53AM EDT | 105.00 | 1.55 | 1.55 | 1.65 | 0.00 | - | 1 | 1,003 | 31.93% |
| LW241018C00110000 | 2024-04-24 3:56PM EDT | 110.00 | 1.10 | 0.95 | 1.10 | 0.00 | - | 24 | 85 | 31.89% |
| LW241018C00115000 | 2024-04-19 1:01PM EDT | 115.00 | 0.65 | 0.60 | 0.65 | 0.00 | - | 8 | 5 | 31.07% |
| LW241018C00120000 | 2024-04-25 1:33PM EDT | 120.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 11 | 31.54% |
| LW241018C00125000 | 2024-04-05 10:49AM EDT | 125.00 | 0.75 | 0.00 | 1.80 | 0.00 | - | 1 | 4 | 47.61% |
| LW241018C00130000 | 2024-03-28 11:46AM EDT | 130.00 | 2.60 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 40.89% |
| LW241018C00135000 | 2024-04-04 11:14AM EDT | 135.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 45.78% |
| LW241018C00140000 | 2024-03-21 10:05AM EDT | 140.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 1 | 45.92% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW241018P00047500 | 2024-04-15 10:56AM EDT | 47.50 | 0.50 | 0.05 | 1.75 | 0.00 | - | - | 2 | 58.84% |
| LW241018P00055000 | 2024-04-22 12:27PM EDT | 55.00 | 0.55 | 0.05 | 1.80 | 0.00 | - | 2 | 18 | 56.34% |
| LW241018P00060000 | 2024-04-29 9:53AM EDT | 60.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 4 | 65 | 37.92% |
| LW241018P00065000 | 2024-04-23 10:30AM EDT | 65.00 | 1.55 | 1.25 | 1.65 | 0.00 | - | 3 | 83 | 38.00% |
| LW241018P00070000 | 2024-04-24 3:46PM EDT | 70.00 | 2.05 | 2.05 | 2.20 | 0.00 | - | 10 | 1,075 | 33.90% |
| LW241018P00072500 | 2024-04-15 12:07PM EDT | 72.50 | 3.90 | 2.55 | 2.75 | 0.00 | - | 1 | 13 | 33.07% |
| LW241018P00075000 | 2024-04-22 3:45PM EDT | 75.00 | 3.90 | 3.20 | 3.40 | 0.00 | - | 50 | 2,165 | 32.24% |
| LW241018P00077500 | 2024-04-30 9:33AM EDT | 77.50 | 4.30 | 3.90 | 4.20 | +0.21 | +5.13% | 1 | 77 | 31.60% |
| LW241018P00080000 | 2024-04-29 12:11PM EDT | 80.00 | 5.00 | 4.90 | 5.20 | 0.00 | - | 1 | 99 | 31.31% |
| LW241018P00082500 | 2024-04-29 10:12AM EDT | 82.50 | 6.00 | 5.90 | 6.20 | 0.00 | - | 18 | 68 | 30.42% |
| LW241018P00085000 | 2024-04-29 10:08AM EDT | 85.00 | 7.20 | 7.00 | 7.30 | 0.00 | - | 1 | 527 | 29.37% |
| LW241018P00087500 | 2024-04-29 10:06AM EDT | 87.50 | 8.50 | 8.30 | 8.70 | 0.00 | - | 2 | 22 | 29.03% |
| LW241018P00090000 | 2024-04-10 9:43AM EDT | 90.00 | 12.00 | 9.80 | 10.10 | 0.00 | - | 1 | 23 | 28.06% |
| LW241018P00092500 | 2024-04-09 9:58AM EDT | 92.50 | 14.70 | 11.30 | 11.70 | 0.00 | - | 8 | 36 | 27.34% |
| LW241018P00095000 | 2024-04-23 9:58AM EDT | 95.00 | 14.50 | 13.10 | 13.40 | 0.00 | - | 1 | 50 | 26.43% |
| LW241018P00100000 | 2024-04-11 3:04PM EDT | 100.00 | 18.80 | 16.50 | 17.50 | 0.00 | - | 1 | 16 | 26.48% |
© 2024 Yahoo. All rights reserved.