Lamb Weston Holdings, Inc. (LW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240517C00050000 | 2024-04-10 2:39PM EDT | 50.00 | 28.66 | 33.60 | 36.10 | 0.00 | - | - | 5 | 120.70% |
| LW240517C00055000 | 2024-04-10 12:22PM EDT | 55.00 | 23.68 | 28.90 | 30.20 | 0.00 | - | - | 1 | 70.31% |
| LW240517C00065000 | 2024-04-17 12:08PM EDT | 65.00 | 15.72 | 19.20 | 20.20 | 0.00 | - | 1 | 7 | 59.77% |
| LW240517C00070000 | 2024-04-16 12:23PM EDT | 70.00 | 12.00 | 14.30 | 15.20 | 0.00 | - | 10 | 29 | 62.65% |
| LW240517C00072500 | 2024-04-19 11:13AM EDT | 72.50 | 8.87 | 11.70 | 12.70 | 0.00 | - | 1 | 1 | 53.91% |
| LW240517C00075000 | 2024-04-23 2:31PM EDT | 75.00 | 9.65 | 9.50 | 9.90 | +0.65 | +7.22% | 1 | 190 | 37.94% |
| LW240517C00077500 | 2024-04-24 12:49PM EDT | 77.50 | 7.35 | 7.10 | 7.90 | +0.95 | +14.84% | 103 | 355 | 40.14% |
| LW240517C00080000 | 2024-04-24 3:58PM EDT | 80.00 | 5.20 | 4.90 | 5.20 | +0.70 | +15.56% | 175 | 2,592 | 27.39% |
| LW240517C00082500 | 2024-04-24 2:56PM EDT | 82.50 | 3.11 | 3.10 | 3.30 | +0.26 | +9.12% | 159 | 2,353 | 25.59% |
| LW240517C00085000 | 2024-04-24 3:58PM EDT | 85.00 | 1.80 | 1.70 | 1.80 | +0.30 | +20.00% | 147 | 1,061 | 23.93% |
| LW240517C00087500 | 2024-04-24 2:13PM EDT | 87.50 | 0.75 | 0.75 | 0.85 | +0.15 | +25.00% | 31 | 624 | 23.17% |
| LW240517C00090000 | 2024-04-24 3:55PM EDT | 90.00 | 0.32 | 0.30 | 0.35 | +0.02 | +6.67% | 31 | 968 | 22.93% |
| LW240517C00095000 | 2024-04-24 9:36AM EDT | 95.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 12 | 434 | 26.76% |
| LW240517C00097500 | 2024-04-17 9:30AM EDT | 97.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 28.03% |
| LW240517C00100000 | 2024-04-12 12:34PM EDT | 100.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 32.23% |
| LW240517C00105000 | 2024-04-18 10:37AM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 779 | 39.84% |
| LW240517C00110000 | 2024-04-19 2:14PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 456 | 46.88% |
| LW240517C00115000 | 2024-04-10 9:31AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 534 | 53.52% |
| LW240517C00120000 | 2024-04-05 9:56AM EDT | 120.00 | 0.05 | 0.00 | 0.20 | -0.27 | -84.37% | 1 | 31 | 65.63% |
| LW240517C00125000 | 2024-04-12 10:35AM EDT | 125.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | 2 | 5 | 85.74% |
| LW240517C00130000 | 2024-04-02 11:49AM EDT | 130.00 | 0.24 | 0.00 | 0.60 | 0.00 | - | - | 2 | 92.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240517P00060000 | 2024-04-23 11:54AM EDT | 60.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 29 | 44 | 91.02% |
| LW240517P00065000 | 2024-04-12 2:50PM EDT | 65.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 2 | 19 | 66.21% |
| LW240517P00070000 | 2024-04-24 1:40PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 527 | 40.72% |
| LW240517P00072500 | 2024-04-23 12:27PM EDT | 72.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 348 | 37.01% |
| LW240517P00075000 | 2024-04-24 3:05PM EDT | 75.00 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 71 | 6,284 | 32.28% |
| LW240517P00077500 | 2024-04-24 2:41PM EDT | 77.50 | 0.29 | 0.25 | 0.30 | -0.11 | -27.50% | 14 | 788 | 28.08% |
| LW240517P00080000 | 2024-04-24 3:31PM EDT | 80.00 | 0.60 | 0.50 | 0.60 | -0.15 | -20.00% | 21 | 1,978 | 26.03% |
| LW240517P00082500 | 2024-04-24 2:41PM EDT | 82.50 | 1.26 | 1.10 | 1.20 | -0.29 | -18.71% | 63 | 270 | 24.56% |
| LW240517P00085000 | 2024-04-24 3:22PM EDT | 85.00 | 2.40 | 2.20 | 2.35 | -0.35 | -12.73% | 7 | 276 | 24.76% |
| LW240517P00087500 | 2024-04-24 10:49AM EDT | 87.50 | 4.50 | 3.70 | 4.40 | -3.40 | -43.04% | 1 | 4 | 30.76% |
| LW240517P00090000 | 2024-04-19 12:24PM EDT | 90.00 | 8.22 | 5.80 | 6.20 | 0.00 | - | 10 | 36 | 29.64% |
| LW240517P00095000 | 2024-04-09 10:24AM EDT | 95.00 | 15.95 | 10.10 | 11.00 | 0.00 | - | 9 | 24 | 39.50% |
| LW240517P00097500 | 2024-04-09 10:04AM EDT | 97.50 | 18.43 | 11.50 | 14.50 | 0.00 | - | 1 | 2 | 64.48% |
| LW240517P00100000 | 2024-04-23 12:18PM EDT | 100.00 | 16.70 | 15.10 | 16.30 | 0.00 | - | 1 | 123 | 57.98% |
| LW240517P00105000 | 2024-04-16 2:02PM EDT | 105.00 | 23.05 | 20.10 | 21.20 | 0.00 | - | 1 | 1 | 66.65% |
| LW240517P00110000 | 2024-04-04 3:32PM EDT | 110.00 | 28.48 | 25.20 | 26.80 | 0.00 | - | 263 | 0 | 70.80% |
| LW240517P00115000 | 2024-04-04 11:25AM EDT | 115.00 | 34.43 | 29.60 | 32.30 | 0.00 | - | 1 | 0 | 77.78% |
© 2024 Yahoo. All rights reserved.