Lamb Weston Holdings, Inc. (LW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW260116C00045000 | 2024-04-23 3:18PM EDT | 45.00 | 41.10 | 39.50 | 42.40 | 0.00 | - | 2 | 26 | 50.35% |
| LW260116C00050000 | 2024-04-12 3:36PM EDT | 50.00 | 33.90 | 35.30 | 38.30 | 0.00 | - | 1 | 24 | 47.81% |
| LW260116C00055000 | 2024-04-10 2:55PM EDT | 55.00 | 30.14 | 33.20 | 35.60 | 0.00 | - | - | 11 | 50.15% |
| LW260116C00060000 | 2024-04-25 11:24AM EDT | 60.00 | 30.10 | 28.00 | 32.00 | 0.00 | - | 3 | 208 | 48.14% |
| LW260116C00065000 | 2024-04-25 10:53AM EDT | 65.00 | 26.71 | 24.80 | 26.90 | 0.00 | - | 5 | 463 | 41.28% |
| LW260116C00070000 | 2024-04-26 1:37PM EDT | 70.00 | 23.90 | 22.90 | 23.70 | 0.00 | - | 1 | 472 | 40.07% |
| LW260116C00075000 | 2024-04-24 9:36AM EDT | 75.00 | 19.82 | 19.50 | 20.70 | 0.00 | - | 10 | 22 | 38.86% |
| LW260116C00077500 | 2024-04-17 9:34AM EDT | 77.50 | 18.70 | 17.70 | 19.30 | 0.00 | - | 1 | 3 | 38.31% |
| LW260116C00080000 | 2024-04-30 9:52AM EDT | 80.00 | 16.30 | 15.60 | 18.00 | -2.02 | -11.03% | 1 | 99 | 37.88% |
| LW260116C00082500 | 2024-04-05 11:02AM EDT | 82.50 | 14.02 | 16.20 | 16.70 | 0.00 | - | 1 | 1 | 37.32% |
| LW260116C00085000 | 2024-04-29 11:30AM EDT | 85.00 | 15.20 | 15.10 | 16.00 | 0.00 | - | 2 | 38 | 38.04% |
| LW260116C00087500 | 2024-04-15 3:32PM EDT | 87.50 | 13.09 | 12.60 | 14.30 | 0.00 | - | - | 1 | 36.30% |
| LW260116C00090000 | 2024-04-25 10:15AM EDT | 90.00 | 13.10 | 12.30 | 13.60 | 0.00 | - | 1 | 24 | 36.76% |
| LW260116C00092500 | 2024-04-22 11:55AM EDT | 92.50 | 11.00 | 11.80 | 12.20 | 0.00 | - | 1 | 15 | 35.49% |
| LW260116C00095000 | 2024-04-23 1:38PM EDT | 95.00 | 11.25 | 10.90 | 11.30 | 0.00 | - | 25 | 19 | 35.25% |
| LW260116C00097500 | 2024-04-30 9:47AM EDT | 97.50 | 9.60 | 8.30 | 10.40 | -0.20 | -2.04% | 4 | 2 | 34.89% |
| LW260116C00100000 | 2024-04-05 2:10PM EDT | 100.00 | 7.30 | 9.20 | 9.50 | 0.00 | - | 6 | 37 | 34.42% |
| LW260116C00105000 | 2024-04-08 10:18AM EDT | 105.00 | 5.80 | 7.40 | 8.00 | 0.00 | - | 2 | 14 | 33.83% |
| LW260116C00110000 | 2024-04-12 3:01PM EDT | 110.00 | 5.90 | 6.40 | 6.90 | 0.00 | - | 1 | 2 | 33.79% |
| LW260116C00115000 | 2024-04-29 3:13PM EDT | 115.00 | 5.60 | 5.30 | 5.70 | 0.00 | - | 2 | 17 | 33.11% |
| LW260116C00120000 | 2024-04-03 3:53PM EDT | 120.00 | 11.48 | 4.40 | 4.70 | 0.00 | - | 1 | 16 | 32.55% |
| LW260116C00125000 | 2024-04-05 2:22PM EDT | 125.00 | 3.10 | 3.70 | 3.90 | 0.00 | - | 2 | 5 | 32.17% |
| LW260116C00130000 | 2024-04-15 9:30AM EDT | 130.00 | 3.00 | 2.90 | 3.30 | 0.00 | - | 7 | 7 | 32.07% |
| LW260116C00140000 | 2024-04-04 12:10PM EDT | 140.00 | 1.65 | 1.90 | 2.25 | 0.00 | - | 5 | 5 | 31.48% |
| LW260116C00145000 | 2024-04-19 1:43PM EDT | 145.00 | 1.75 | 1.65 | 1.90 | 0.00 | - | 2 | 1 | 31.42% |
| LW260116C00150000 | 2024-04-10 3:51PM EDT | 150.00 | 1.40 | 0.95 | 1.55 | 0.00 | - | 2 | 21 | 31.12% |
| LW260116C00155000 | 2024-04-29 1:16PM EDT | 155.00 | 1.20 | 1.10 | 1.35 | 0.00 | - | 25 | 26 | 31.31% |
| LW260116C00160000 | 2024-04-09 12:08PM EDT | 160.00 | 0.95 | 0.95 | 1.10 | 0.00 | - | 1 | 114 | 31.03% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW260116P00040000 | 2024-04-15 9:46AM EDT | 40.00 | 1.30 | 0.00 | 2.20 | 0.00 | - | 20 | 25 | 48.82% |
| LW260116P00042500 | 2024-04-08 11:11AM EDT | 42.50 | 1.53 | 1.05 | 2.30 | 0.00 | - | - | 1 | 46.14% |
| LW260116P00045000 | 2024-04-05 3:28PM EDT | 45.00 | 1.79 | 0.30 | 1.50 | 0.00 | - | 75 | 96 | 37.84% |
| LW260116P00050000 | 2024-04-10 1:15PM EDT | 50.00 | 2.45 | 1.80 | 3.10 | 0.00 | - | 27 | 251 | 41.22% |
| LW260116P00055000 | 2024-04-26 9:52AM EDT | 55.00 | 2.75 | 2.60 | 2.80 | 0.00 | - | 3 | 30 | 34.19% |
| LW260116P00060000 | 2024-04-23 10:00AM EDT | 60.00 | 4.90 | 3.50 | 3.80 | 0.00 | - | 5 | 64 | 32.92% |
| LW260116P00065000 | 2024-04-12 1:31PM EDT | 65.00 | 6.10 | 4.70 | 5.00 | 0.00 | - | 2 | 38 | 31.62% |
| LW260116P00070000 | 2024-04-25 12:52PM EDT | 70.00 | 6.30 | 6.10 | 6.40 | 0.00 | - | 1 | 166 | 30.26% |
| LW260116P00072500 | 2024-04-26 10:03AM EDT | 72.50 | 6.90 | 5.60 | 8.50 | 0.00 | - | 6 | 9 | 33.08% |
| LW260116P00075000 | 2024-04-25 11:42AM EDT | 75.00 | 8.00 | 7.80 | 8.10 | 0.00 | - | 1 | 23 | 29.06% |
| LW260116P00077500 | 2024-04-25 11:33AM EDT | 77.50 | 9.00 | 8.70 | 9.10 | 0.00 | - | 1 | 7 | 28.58% |
| LW260116P00080000 | 2024-04-25 11:27AM EDT | 80.00 | 10.00 | 9.70 | 10.10 | 0.00 | - | 1 | 65 | 27.93% |
| LW260116P00082500 | 2024-04-25 11:33AM EDT | 82.50 | 11.10 | 10.80 | 12.20 | 0.00 | - | - | 6 | 29.69% |
| LW260116P00085000 | 2024-04-12 9:31AM EDT | 85.00 | 13.58 | 11.90 | 12.30 | 0.00 | - | 10 | 22 | 26.59% |
| LW260116P00087500 | 2024-04-05 11:18AM EDT | 87.50 | 14.70 | 13.10 | 16.00 | 0.00 | - | 10 | 10 | 31.62% |
| LW260116P00090000 | 2024-04-09 12:16PM EDT | 90.00 | 16.60 | 14.50 | 14.90 | 0.00 | - | 4 | 10 | 25.48% |
| LW260116P00092500 | 2024-04-05 10:45AM EDT | 92.50 | 17.18 | 15.30 | 16.20 | 0.00 | - | 6 | 6 | 24.65% |
| LW260116P00095000 | 2024-04-09 2:13PM EDT | 95.00 | 19.10 | 17.20 | 17.80 | 0.00 | - | 8 | 9 | 24.33% |
| LW260116P00100000 | 2024-01-05 4:14PM EDT | 100.00 | 10.54 | 8.00 | 10.50 | 0.00 | - | 3 | 3 | 0.00% |
| LW260116P00105000 | 2024-03-22 3:35PM EDT | 105.00 | 14.20 | 25.60 | 28.00 | 0.00 | - | 34 | 44 | 30.87% |
| LW260116P00110000 | 2024-03-22 3:35PM EDT | 110.00 | 16.70 | 30.10 | 33.00 | 0.00 | - | 274 | 224 | 33.47% |
| LW260116P00115000 | 2024-03-22 3:35PM EDT | 115.00 | 19.70 | 34.40 | 36.50 | 0.00 | - | 34 | 34 | 31.98% |
© 2024 Yahoo. All rights reserved.