Lamb Weston Holdings, Inc. (LW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LW240517C00055000 | 2024-04-10 12:22PM EDT | 55.00 | 23.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LW240517C00065000 | 2024-04-17 12:08PM EDT | 65.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LW240517C00070000 | 2024-04-16 12:23PM EDT | 70.00 | 12.00 | 11.40 | 13.70 | 0.00 | - | 10 | 0 | 81.30% |
| LW240517C00072500 | 2024-04-19 11:13AM EDT | 72.50 | 8.87 | 9.40 | 12.50 | 0.00 | - | 1 | 1 | 63.43% |
| LW240517C00075000 | 2024-04-29 2:25PM EDT | 75.00 | 9.00 | 7.50 | 8.00 | 0.00 | - | 1 | 137 | 40.82% |
| LW240517C00077500 | 2024-04-26 10:33AM EDT | 77.50 | 7.62 | 5.20 | 5.70 | 0.00 | - | 3 | 350 | 35.21% |
| LW240517C00080000 | 2024-05-01 3:02PM EDT | 80.00 | 3.10 | 3.10 | 3.60 | 0.00 | - | 25 | 2,564 | 30.54% |
| LW240517C00082500 | 2024-05-01 3:44PM EDT | 82.50 | 1.70 | 1.35 | 2.10 | 0.00 | - | 264 | 2,376 | 30.03% |
| LW240517C00085000 | 2024-05-01 3:02PM EDT | 85.00 | 0.70 | 0.65 | 0.85 | 0.00 | - | 97 | 1,024 | 25.93% |
| LW240517C00087500 | 2024-05-01 2:53PM EDT | 87.50 | 0.20 | 0.20 | 0.35 | 0.00 | - | 7 | 777 | 26.27% |
| LW240517C00090000 | 2024-05-01 2:57PM EDT | 90.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 140 | 1,054 | 34.42% |
| LW240517C00095000 | 2024-05-01 10:13AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 426 | 12.50% |
| LW240517C00097500 | 2024-04-26 2:10PM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| LW240517C00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 25.00% |
| LW240517C00105000 | 2024-05-01 10:13AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 862 | 25.00% |
| LW240517C00110000 | 2024-04-19 2:14PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 456 | 25.00% |
| LW240517C00115000 | 2024-04-10 9:31AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 534 | 25.00% |
| LW240517C00120000 | 2024-04-24 3:52PM EDT | 120.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 30 | 102.44% |
| LW240517C00125000 | 2024-04-12 10:35AM EDT | 125.00 | 0.29 | 0.00 | 0.70 | 0.00 | - | 2 | 5 | 111.13% |
| LW240517C00130000 | 2024-04-02 11:49AM EDT | 130.00 | 0.24 | 0.00 | 0.70 | 0.00 | - | - | 2 | 119.24% |
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 | 0.70 | 0.00 | - | 29 | 44 | 96.78% |
| LW240517P00065000 | 2024-04-12 2:50PM EDT | 65.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 2 | 19 | 76.56% |
| LW240517P00070000 | 2024-04-25 11:17AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 524 | 25.00% |
| LW240517P00072500 | 2024-04-26 2:30PM EDT | 72.50 | 0.08 | 0.00 | 0.70 | 0.00 | - | 1 | 347 | 58.45% |
| LW240517P00075000 | 2024-05-01 2:38PM EDT | 75.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 412 | 6,040 | 32.81% |
| LW240517P00077500 | 2024-05-01 2:47PM EDT | 77.50 | 0.40 | 0.20 | 0.40 | 0.00 | - | 366 | 1,092 | 29.69% |
| LW240517P00080000 | 2024-05-01 1:30PM EDT | 80.00 | 1.00 | 0.65 | 0.80 | 0.00 | - | 32 | 2,025 | 26.47% |
| LW240517P00082500 | 2024-05-01 3:43PM EDT | 82.50 | 1.80 | 1.50 | 1.80 | 0.00 | - | 75 | 316 | 26.56% |
| LW240517P00085000 | 2024-05-01 3:20PM EDT | 85.00 | 3.50 | 2.95 | 3.70 | 0.00 | - | 2 | 267 | 32.52% |
| LW240517P00087500 | 2024-05-01 2:36PM EDT | 87.50 | 5.80 | 5.00 | 5.40 | 0.00 | - | 2 | 5 | 28.86% |
| LW240517P00090000 | 2024-05-01 3:17PM EDT | 90.00 | 7.85 | 7.10 | 8.40 | 0.00 | - | 6 | 29 | 48.46% |
| LW240517P00095000 | 2024-04-26 11:13AM EDT | 95.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| LW240517P00097500 | 2024-04-09 10:04AM EDT | 97.50 | 18.43 | 12.90 | 17.30 | 0.00 | - | 1 | 2 | 101.61% |
| LW240517P00100000 | 2024-04-23 12:18PM EDT | 100.00 | 16.70 | 16.40 | 18.80 | 0.00 | - | 1 | 123 | 52.34% |
| LW240517P00105000 | 2024-04-16 2:02PM EDT | 105.00 | 23.05 | 22.00 | 23.20 | 0.00 | - | 1 | 1 | 62.70% |
| LW240517P00110000 | 2024-04-04 3:32PM EDT | 110.00 | 28.48 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| LW240517P00115000 | 2024-04-04 11:25AM EDT | 115.00 | 34.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.