Lamb Weston Holdings, Inc. (LW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW241220C00060000 | 2024-04-16 3:23PM EDT | 60.00 | 24.70 | 24.10 | 25.90 | 0.00 | - | 1 | 7 | 45.56% |
| LW241220C00070000 | 2024-04-29 10:21AM EDT | 70.00 | 18.10 | 17.50 | 17.70 | 0.00 | - | 1 | 51 | 39.39% |
| LW241220C00075000 | 2024-04-29 10:09AM EDT | 75.00 | 14.60 | 13.10 | 14.20 | 0.00 | - | 1 | 4 | 37.51% |
| LW241220C00077500 | 2024-04-29 9:45AM EDT | 77.50 | 13.70 | 12.30 | 12.60 | 0.00 | - | 1 | 38 | 36.68% |
| LW241220C00080000 | 2024-04-24 12:12PM EDT | 80.00 | 11.45 | 10.90 | 11.10 | 0.00 | - | 3 | 139 | 35.87% |
| LW241220C00082500 | 2024-04-08 12:05PM EDT | 82.50 | 6.70 | 9.50 | 9.80 | 0.00 | - | - | 2 | 35.47% |
| LW241220C00085000 | 2024-04-25 9:40AM EDT | 85.00 | 9.20 | 8.30 | 8.50 | 0.00 | - | 2 | 244 | 34.68% |
| LW241220C00087500 | 2024-04-23 2:59PM EDT | 87.50 | 7.54 | 7.10 | 7.40 | 0.00 | - | 1 | 25 | 34.27% |
| LW241220C00090000 | 2024-04-29 3:44PM EDT | 90.00 | 6.60 | 6.10 | 6.30 | 0.00 | - | 1 | 22 | 33.48% |
| LW241220C00092500 | 2024-04-16 2:24PM EDT | 92.50 | 5.18 | 5.20 | 5.40 | 0.00 | - | 6 | 11 | 33.08% |
| LW241220C00095000 | 2024-04-15 9:36AM EDT | 95.00 | 3.89 | 4.40 | 4.60 | 0.00 | - | 1 | 72 | 32.70% |
| LW241220C00097500 | 2024-04-23 10:07AM EDT | 97.50 | 3.70 | 3.70 | 3.90 | 0.00 | - | 1 | 41 | 32.37% |
| LW241220C00100000 | 2024-04-23 11:14AM EDT | 100.00 | 3.15 | 3.10 | 3.30 | 0.00 | - | 4 | 54 | 32.12% |
| LW241220C00105000 | 2024-04-26 12:58PM EDT | 105.00 | 2.50 | 2.15 | 2.30 | 0.00 | - | 11 | 48 | 31.51% |
| LW241220C00110000 | 2024-04-05 12:57PM EDT | 110.00 | 1.39 | 1.45 | 1.60 | 0.00 | - | 5 | 77 | 31.17% |
| LW241220C00115000 | 2024-04-24 9:48AM EDT | 115.00 | 1.10 | 0.95 | 1.10 | 0.00 | - | 4 | 73 | 30.90% |
| LW241220C00120000 | 2024-04-09 10:28AM EDT | 120.00 | 0.50 | 0.65 | 0.75 | 0.00 | - | 1 | 99 | 30.69% |
| LW241220C00125000 | 2024-04-29 3:52PM EDT | 125.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 1 | 288 | 30.45% |
| LW241220C00130000 | 2024-01-10 10:55AM EDT | 130.00 | 4.00 | 2.05 | 2.30 | 0.00 | - | 1 | 16 | 47.19% |
| LW241220C00135000 | 2023-11-21 10:44AM EDT | 135.00 | 1.70 | 0.55 | 3.70 | 0.00 | - | 6 | 5 | 57.65% |
| LW241220C00140000 | 2024-01-16 11:05AM EDT | 140.00 | 2.05 | 1.35 | 1.45 | 0.00 | - | 1 | 0 | 46.19% |
| LW241220C00145000 | 2024-04-22 9:30AM EDT | 145.00 | 0.08 | 0.00 | 1.85 | 0.00 | - | - | 30 | 51.37% |
| LW241220C00150000 | 2023-11-17 2:28PM EDT | 150.00 | 0.60 | 1.10 | 1.35 | 0.00 | - | 1 | 4 | 49.56% |
| LW241220C00155000 | 2024-03-15 1:15PM EDT | 155.00 | 0.56 | 0.00 | 2.15 | 0.00 | - | - | 1 | 57.67% |
| LW241220C00160000 | 2023-11-15 11:01AM EDT | 160.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 62.01% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW241220P00045000 | 2023-11-30 10:41AM EDT | 45.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 71.78% |
| LW241220P00050000 | 2024-04-25 2:14PM EDT | 50.00 | 0.45 | 0.00 | 1.95 | 0.00 | - | 1 | 18 | 57.23% |
| LW241220P00055000 | 2024-04-29 9:56AM EDT | 55.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 4 | 61 | 37.82% |
| LW241220P00060000 | 2024-04-29 9:56AM EDT | 60.00 | 1.15 | 1.15 | 1.25 | 0.00 | - | 1 | 25 | 35.62% |
| LW241220P00065000 | 2024-04-24 11:23AM EDT | 65.00 | 1.88 | 1.85 | 1.95 | 0.00 | - | 10 | 79 | 33.89% |
| LW241220P00070000 | 2024-04-26 1:58PM EDT | 70.00 | 2.70 | 2.85 | 2.95 | 0.00 | - | 3 | 75 | 32.31% |
| LW241220P00072500 | 2024-04-22 2:45PM EDT | 72.50 | 3.90 | 3.40 | 3.60 | 0.00 | - | 18 | 19 | 31.63% |
| LW241220P00075000 | 2024-04-29 1:43PM EDT | 75.00 | 4.10 | 4.20 | 4.30 | 0.00 | - | 67 | 307 | 30.74% |
| LW241220P00077500 | 2024-04-29 11:05AM EDT | 77.50 | 4.90 | 5.00 | 5.20 | 0.00 | - | 18 | 30 | 30.26% |
| LW241220P00080000 | 2024-04-26 10:41AM EDT | 80.00 | 5.50 | 6.00 | 6.20 | 0.00 | - | 12 | 45 | 29.72% |
| LW241220P00082500 | 2024-04-23 12:17PM EDT | 82.50 | 7.20 | 7.00 | 7.30 | 0.00 | - | 1 | 18 | 29.10% |
| LW241220P00085000 | 2024-04-09 2:48PM EDT | 85.00 | 9.80 | 8.20 | 8.50 | 0.00 | - | 5 | 224 | 28.40% |
| LW241220P00087500 | 2024-03-27 11:26AM EDT | 87.50 | 2.78 | 8.40 | 9.30 | 0.00 | - | 1 | 2 | 25.71% |
| LW241220P00090000 | 2024-04-04 3:34PM EDT | 90.00 | 12.40 | 11.00 | 11.30 | 0.00 | - | 3 | 62 | 27.09% |
| LW241220P00092500 | 2024-04-11 1:37PM EDT | 92.50 | 13.80 | 12.40 | 12.90 | 0.00 | - | 3 | 55 | 26.48% |
| LW241220P00095000 | 2024-04-08 11:27AM EDT | 95.00 | 18.20 | 14.20 | 14.60 | 0.00 | - | 10 | 71 | 25.77% |
| LW241220P00097500 | 2024-04-11 10:05AM EDT | 97.50 | 18.10 | 15.90 | 16.90 | 0.00 | - | 6 | 83 | 27.28% |
| LW241220P00100000 | 2024-03-20 2:06PM EDT | 100.00 | 7.60 | 18.30 | 21.90 | 0.00 | - | 11 | 241 | 40.25% |
| LW241220P00105000 | 2024-01-05 10:52AM EDT | 105.00 | 8.50 | 8.00 | 9.50 | 0.00 | - | 70 | 116 | 0.00% |
| LW241220P00110000 | 2024-02-21 12:54PM EDT | 110.00 | 12.80 | 11.90 | 13.60 | 0.00 | - | 11 | 102 | 0.00% |
| LW241220P00115000 | 2023-10-12 3:13PM EDT | 115.00 | 31.20 | 19.70 | 22.80 | 0.00 | - | 10 | 0 | 0.00% |
| LW241220P00120000 | 2023-08-24 9:59AM EDT | 120.00 | 24.41 | 24.30 | 28.80 | 0.00 | - | 1 | 1 | 0.00% |
| LW241220P00125000 | 2024-02-02 10:40AM EDT | 125.00 | 20.30 | 23.50 | 25.70 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.