Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW250117C00042500 | 2024-04-23 3:53PM EDT | 42.50 | 42.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LW250117C00045000 | 2024-04-04 2:29PM EDT | 45.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW250117C00050000 | 2024-04-09 12:43PM EDT | 50.00 | 31.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LW250117C00055000 | 2024-04-05 3:59PM EDT | 55.00 | 27.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW250117C00060000 | 2024-04-12 11:32AM EDT | 60.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LW250117C00065000 | 2024-04-16 11:22AM EDT | 65.00 | 20.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW250117C00070000 | 2024-04-22 10:11AM EDT | 70.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW250117C00072500 | 2024-04-26 9:46AM EDT | 72.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LW250117C00075000 | 2024-04-29 11:46AM EDT | 75.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LW250117C00077500 | 2024-04-16 2:55PM EDT | 77.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LW250117C00080000 | 2024-04-29 10:24AM EDT | 80.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW250117C00082500 | 2024-04-17 9:44AM EDT | 82.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LW250117C00085000 | 2024-04-29 11:46AM EDT | 85.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| LW250117C00087500 | 2024-04-18 9:37AM EDT | 87.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LW250117C00090000 | 2024-04-26 2:10PM EDT | 90.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LW250117C00092500 | 2024-04-24 1:56PM EDT | 92.50 | 6.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LW250117C00095000 | 2024-04-29 9:30AM EDT | 95.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LW250117C00097500 | 2024-04-16 1:31PM EDT | 97.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 862 | 0 | 3.13% |
| LW250117C00100000 | 2024-04-24 10:47AM EDT | 100.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LW250117C00105000 | 2024-04-16 1:31PM EDT | 105.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| LW250117C00110000 | 2024-04-26 1:10PM EDT | 110.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LW250117C00115000 | 2024-04-17 9:40AM EDT | 115.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LW250117C00120000 | 2024-04-23 3:57PM EDT | 120.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| LW250117C00125000 | 2024-04-19 1:38PM EDT | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LW250117C00130000 | 2024-04-08 1:04PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LW250117C00135000 | 2024-04-05 3:18PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LW250117C00140000 | 2024-04-03 3:04PM EDT | 140.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LW250117C00145000 | 2024-03-08 10:46AM EDT | 145.00 | 1.15 | 0.05 | 1.40 | 0.00 | - | 3 | 4 | 44.21% |
| LW250117C00150000 | 2023-12-05 1:03PM EDT | 150.00 | 1.16 | 1.60 | 1.95 | 0.00 | - | 1 | 4 | 50.09% |
| LW250117C00155000 | 2024-04-05 12:21PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LW250117C00160000 | 2024-03-14 2:26PM EDT | 160.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 43.70% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW250117P00042500 | 2024-04-09 3:51PM EDT | 42.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LW250117P00045000 | 2024-04-05 3:36PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| LW250117P00047500 | 2024-04-17 12:46PM EDT | 47.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LW250117P00050000 | 2024-04-23 12:09PM EDT | 50.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LW250117P00055000 | 2024-04-24 3:36PM EDT | 55.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LW250117P00060000 | 2024-04-23 12:09PM EDT | 60.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LW250117P00065000 | 2024-04-24 3:36PM EDT | 65.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LW250117P00070000 | 2024-04-24 3:55PM EDT | 70.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| LW250117P00072500 | 2024-04-22 12:47PM EDT | 72.50 | 4.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LW250117P00075000 | 2024-04-18 3:45PM EDT | 75.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LW250117P00077500 | 2024-04-10 3:55PM EDT | 77.50 | 7.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| LW250117P00080000 | 2024-04-24 11:00AM EDT | 80.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LW250117P00082500 | 2024-04-15 10:26AM EDT | 82.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| LW250117P00085000 | 2024-04-15 12:48PM EDT | 85.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW250117P00087500 | 2024-04-11 9:44AM EDT | 87.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LW250117P00090000 | 2024-04-22 10:20AM EDT | 90.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LW250117P00092500 | 2024-04-11 10:07AM EDT | 92.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LW250117P00095000 | 2024-04-10 10:15AM EDT | 95.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW250117P00097500 | 2024-04-11 1:27PM EDT | 97.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW250117P00100000 | 2024-04-19 10:17AM EDT | 100.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| LW250117P00105000 | 2024-04-11 3:14PM EDT | 105.00 | 23.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LW250117P00110000 | 2024-03-27 11:35AM EDT | 110.00 | 11.30 | 25.80 | 26.30 | 0.00 | - | 1 | 45 | 24.39% |
| LW250117P00115000 | 2024-04-03 9:36AM EDT | 115.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LW250117P00120000 | 2024-02-13 2:35PM EDT | 120.00 | 19.10 | 20.70 | 23.00 | 0.00 | - | 5 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.