Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:01PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW221216C00035000 | 2021-11-11 9:54AM EST | 35.00 | 24.00 | 21.20 | 24.90 | 0.00 | - | - | 0 | 0.00% |
| LW221216C00050000 | 2022-08-17 2:49PM EST | 50.00 | 32.60 | 24.80 | 28.80 | 0.00 | - | 1 | 29 | 0.00% |
| LW221216C00055000 | 2022-08-26 1:50PM EST | 55.00 | 27.00 | 22.50 | 23.90 | 0.00 | - | 1 | 73 | 0.00% |
| LW221216C00060000 | 2022-11-14 12:46PM EST | 60.00 | 22.00 | 25.60 | 27.70 | 0.00 | - | 1 | 0 | 102.73% |
| LW221216C00065000 | 2022-11-23 1:44PM EST | 65.00 | 22.10 | 20.70 | 21.80 | 0.00 | - | 1 | 0 | 61.13% |
| LW221216C00070000 | 2022-11-16 9:30AM EST | 70.00 | 11.88 | 15.80 | 17.90 | 0.00 | - | 3 | 0 | 72.41% |
| LW221216C00075000 | 2022-11-22 9:41AM EST | 75.00 | 11.61 | 11.30 | 13.00 | 0.00 | - | 2 | 0 | 60.79% |
| LW221216C00080000 | 2022-11-23 3:48PM EST | 80.00 | 6.80 | 6.60 | 7.80 | 0.00 | - | 2 | 0 | 51.54% |
| LW221216C00085000 | 2022-11-25 12:53PM EST | 85.00 | 2.78 | 2.65 | 2.95 | -0.17 | -5.76% | 3 | 0 | 29.15% |
| LW221216C00090000 | 2022-11-25 12:53PM EST | 90.00 | 0.65 | 0.60 | 0.75 | -0.05 | -7.14% | 36 | 0 | 26.12% |
| LW221216C00095000 | 2022-11-11 11:48AM EST | 95.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 28.81% |
| LW221216C00100000 | 2022-11-18 2:52PM EST | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 11 | 0 | 37.50% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW221216P00030000 | 2022-03-13 11:06PM EST | 30.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LW221216P00035000 | 2022-10-17 8:34AM EST | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 212.89% |
| LW221216P00040000 | 2022-10-10 1:53PM EST | 40.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 112 | 149.22% |
| LW221216P00045000 | 2022-02-10 10:23AM EST | 45.00 | 1.10 | 4.60 | 5.50 | 0.00 | - | 1 | 2 | 327.54% |
| LW221216P00050000 | 2022-08-05 2:04PM EST | 50.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 1 | 79 | 132.62% |
| LW221216P00055000 | 2022-09-01 9:45AM EST | 55.00 | 0.70 | 0.20 | 0.70 | 0.00 | - | 11 | 27 | 120.12% |
| LW221216P00060000 | 2022-11-18 12:44PM EST | 60.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 0 | 89.06% |
| LW221216P00065000 | 2022-11-18 2:34PM EST | 65.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 5 | 0 | 135.11% |
| LW221216P00070000 | 2022-11-16 11:27AM EST | 70.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 0 | 50.78% |
| LW221216P00075000 | 2022-11-25 9:43AM EST | 75.00 | 0.13 | 0.00 | 0.25 | -0.07 | -35.00% | 5 | 0 | 40.77% |
| LW221216P00080000 | 2022-11-25 9:43AM EST | 80.00 | 0.38 | 0.30 | 0.45 | -0.01 | -2.56% | 5 | 3,232 | 30.27% |
| LW221216P00085000 | 2022-11-25 10:41AM EST | 85.00 | 1.33 | 1.30 | 1.45 | -0.08 | -5.67% | 2 | 0 | 24.68% |
| LW221216P00090000 | 2022-11-22 3:27PM EST | 90.00 | 4.60 | 4.10 | 4.50 | 0.00 | - | 46 | 0 | 24.54% |
| LW221216P00100000 | 2022-09-26 2:35PM EST | 100.00 | 22.20 | 15.80 | 16.80 | 0.00 | - | 3 | 6 | 85.50% |
| LW221216P00105000 | 2022-11-08 10:56AM EST | 105.00 | 19.95 | 16.60 | 20.70 | 0.00 | - | - | 0 | 89.75% |
© 2022 Yahoo. All rights reserved.
