Lamb Weston Holdings, Inc. (LW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:55PM 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 | 34.30 | 37.00 | 0.00 | - | - | 0 | 141.02% |
| LW240517C00055000 | 2024-04-10 12:22PM EDT | 55.00 | 23.68 | 28.90 | 31.90 | 0.00 | - | - | 0 | 183.79% |
| LW240517C00065000 | 2024-04-17 12:08PM EDT | 65.00 | 15.72 | 18.80 | 21.40 | 0.00 | - | 1 | 2 | 113.09% |
| LW240517C00070000 | 2024-04-16 12:23PM EDT | 70.00 | 12.00 | 13.80 | 16.30 | 0.00 | - | 10 | 0 | 86.67% |
| LW240517C00072500 | 2024-04-19 11:13AM EDT | 72.50 | 8.87 | 12.80 | 13.20 | 0.00 | - | 1 | 1 | 54.79% |
| LW240517C00075000 | 2024-05-03 1:43PM EDT | 75.00 | 10.50 | 10.00 | 10.80 | +1.50 | +16.67% | 1 | 137 | 49.61% |
| LW240517C00077500 | 2024-05-03 10:40AM EDT | 77.50 | 8.20 | 7.80 | 8.20 | +0.58 | +7.61% | 15 | 350 | 36.72% |
| LW240517C00080000 | 2024-05-03 12:45PM EDT | 80.00 | 5.50 | 5.50 | 5.80 | +0.50 | +10.00% | 68 | 2,536 | 30.27% |
| LW240517C00082500 | 2024-05-03 2:52PM EDT | 82.50 | 3.80 | 3.40 | 3.70 | +0.77 | +25.41% | 1,570 | 2,220 | 27.74% |
| LW240517C00085000 | 2024-05-03 3:31PM EDT | 85.00 | 1.90 | 1.75 | 1.90 | +0.35 | +22.58% | 223 | 1,040 | 24.32% |
| LW240517C00087500 | 2024-05-03 11:55AM EDT | 87.50 | 0.71 | 0.70 | 0.80 | +0.06 | +9.23% | 9 | 780 | 23.32% |
| LW240517C00090000 | 2024-05-03 2:49PM EDT | 90.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 479 | 952 | 23.73% |
| LW240517C00095000 | 2024-05-03 10:57AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 424 | 27.15% |
| LW240517C00097500 | 2024-04-26 2:10PM EDT | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 32.42% |
| LW240517C00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 37.50% |
| LW240517C00105000 | 2024-05-01 10:13AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 87 | 862 | 52.44% |
| LW240517C00110000 | 2024-04-19 2:14PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 456 | 51.17% |
| LW240517C00115000 | 2024-05-03 10:17AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 534 | 58.98% |
| LW240517C00120000 | 2024-04-24 3:52PM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 30 | 91.70% |
| LW240517C00125000 | 2024-04-12 10:35AM EDT | 125.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 100.39% |
| LW240517C00130000 | 2024-04-02 11:49AM EDT | 130.00 | 0.24 | 0.00 | 0.60 | 0.00 | - | - | 2 | 112.01% |
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 | 0.05 | 0.00 | - | 29 | 44 | 71.48% |
| LW240517P00065000 | 2024-04-12 2:50PM EDT | 65.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 81.45% |
| LW240517P00070000 | 2024-04-25 11:17AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 524 | 47.27% |
| LW240517P00072500 | 2024-05-02 11:44AM EDT | 72.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 347 | 39.84% |
| LW240517P00075000 | 2024-05-03 2:37PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 221 | 6,039 | 36.91% |
| LW240517P00077500 | 2024-05-03 2:37PM EDT | 77.50 | 0.08 | 0.05 | 0.15 | -0.09 | -52.94% | 220 | 1,092 | 31.84% |
| LW240517P00080000 | 2024-05-03 2:30PM EDT | 80.00 | 0.19 | 0.15 | 0.20 | -0.21 | -52.50% | 22 | 2,023 | 25.29% |
| LW240517P00082500 | 2024-05-03 1:06PM EDT | 82.50 | 0.58 | 0.50 | 0.60 | -0.32 | -35.56% | 58 | 382 | 24.63% |
| LW240517P00085000 | 2024-05-03 3:34PM EDT | 85.00 | 1.35 | 1.30 | 1.40 | -0.60 | -30.77% | 48 | 272 | 23.29% |
| LW240517P00087500 | 2024-05-01 2:36PM EDT | 87.50 | 5.80 | 2.70 | 2.90 | 0.00 | - | 2 | 5 | 23.80% |
| LW240517P00090000 | 2024-05-02 3:35PM EDT | 90.00 | 5.75 | 4.60 | 4.90 | 0.00 | - | 2 | 28 | 24.51% |
| LW240517P00095000 | 2024-04-26 11:13AM EDT | 95.00 | 10.70 | 8.90 | 11.30 | 0.00 | - | 8 | 11 | 70.92% |
| LW240517P00097500 | 2024-04-09 10:04AM EDT | 97.50 | 18.43 | 11.70 | 13.80 | 0.00 | - | 1 | 1 | 57.47% |
| LW240517P00100000 | 2024-04-23 12:18PM EDT | 100.00 | 16.70 | 13.90 | 15.70 | 0.00 | - | 1 | 5 | 75.88% |
| LW240517P00105000 | 2024-04-16 2:02PM EDT | 105.00 | 23.05 | 18.90 | 20.10 | 0.00 | - | 1 | 0 | 73.34% |
| LW240517P00110000 | 2024-04-04 3:32PM EDT | 110.00 | 28.48 | 24.20 | 24.80 | 0.00 | - | 263 | 0 | 71.48% |
| LW240517P00115000 | 2024-04-04 11:25AM EDT | 115.00 | 34.43 | 28.00 | 31.30 | 0.00 | - | 1 | 0 | 68.75% |
© 2024 Yahoo. All rights reserved.