Lamb Weston Holdings, Inc. (LW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240621C00060000 | 2024-03-19 3:55PM EDT | 60.00 | 44.40 | 19.80 | 21.20 | 0.00 | - | 1 | 1 | 0.00% |
| LW240621C00065000 | 2024-04-24 1:16PM EDT | 65.00 | 19.90 | 20.50 | 21.30 | 0.00 | - | 20 | 13 | 57.32% |
| LW240621C00070000 | 2024-04-25 11:30AM EDT | 70.00 | 14.20 | 15.70 | 16.30 | 0.00 | - | 13 | 5 | 45.22% |
| LW240621C00072500 | 2024-04-15 2:46PM EDT | 72.50 | 9.10 | 13.40 | 14.40 | 0.00 | - | 3 | 19 | 48.07% |
| LW240621C00075000 | 2024-05-02 11:48AM EDT | 75.00 | 10.20 | 11.00 | 11.80 | 0.00 | - | 1 | 29 | 40.19% |
| LW240621C00077500 | 2024-05-02 3:07PM EDT | 77.50 | 8.30 | 9.00 | 9.20 | 0.00 | - | 1 | 164 | 32.47% |
| LW240621C00080000 | 2024-05-02 3:35PM EDT | 80.00 | 6.26 | 6.90 | 7.10 | 0.00 | - | 15 | 637 | 29.93% |
| LW240621C00082500 | 2024-05-03 9:30AM EDT | 82.50 | 4.80 | 5.10 | 5.30 | +0.36 | +8.11% | 3 | 562 | 28.64% |
| LW240621C00085000 | 2024-05-03 10:43AM EDT | 85.00 | 3.60 | 3.50 | 3.60 | +0.50 | +16.13% | 13 | 1,952 | 26.25% |
| LW240621C00087500 | 2024-05-03 10:41AM EDT | 87.50 | 2.25 | 2.30 | 2.40 | +0.20 | +9.76% | 23 | 930 | 25.62% |
| LW240621C00090000 | 2024-05-02 3:17PM EDT | 90.00 | 1.20 | 1.35 | 1.45 | 0.00 | - | 2 | 4,244 | 24.59% |
| LW240621C00092500 | 2024-05-03 10:35AM EDT | 92.50 | 0.75 | 0.80 | 0.85 | +0.05 | +7.14% | 1 | 306 | 24.24% |
| LW240621C00095000 | 2024-05-03 10:43AM EDT | 95.00 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 60 | 541 | 24.41% |
| LW240621C00097500 | 2024-05-02 10:57AM EDT | 97.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 11 | 190 | 24.95% |
| LW240621C00100000 | 2024-04-29 1:54PM EDT | 100.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 266 | 24.61% |
| LW240621C00105000 | 2024-04-25 2:25PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 456 | 28.52% |
| LW240621C00110000 | 2024-04-12 3:12PM EDT | 110.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 5 | 162 | 39.55% |
| LW240621C00115000 | 2024-05-01 10:05AM EDT | 115.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 698 | 47.95% |
| LW240621C00120000 | 2024-04-26 1:10PM EDT | 120.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 5 | 497 | 51.71% |
| LW240621C00125000 | 2024-04-08 1:20PM EDT | 125.00 | 0.38 | 0.00 | 0.60 | 0.00 | - | 5 | 78 | 56.54% |
| LW240621C00130000 | 2024-01-17 2:15PM EDT | 130.00 | 1.30 | 0.25 | 0.50 | 0.00 | - | 1 | 8 | 63.62% |
| LW240621C00135000 | 2024-01-30 4:56PM EDT | 135.00 | 0.81 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 68.07% |
| LW240621C00145000 | 2024-01-04 12:07PM EDT | 145.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | - | 7 | 76.27% |
| LW240621C00150000 | 2024-01-04 12:09PM EDT | 150.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | - | 3 | 80.08% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240621P00045000 | 2024-04-08 11:18AM EDT | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 73.44% |
| LW240621P00050000 | 2023-12-01 3:08PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 85.45% |
| LW240621P00060000 | 2024-04-30 2:18PM EDT | 60.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 57.52% |
| LW240621P00065000 | 2024-04-24 1:58PM EDT | 65.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 3 | 98 | 55.71% |
| LW240621P00070000 | 2024-05-03 10:41AM EDT | 70.00 | 0.11 | 0.05 | 0.20 | -0.19 | -38.78% | 2 | 117 | 33.11% |
| LW240621P00072500 | 2024-05-01 9:56AM EDT | 72.50 | 0.52 | 0.20 | 0.25 | 0.00 | - | 220 | 509 | 29.74% |
| LW240621P00075000 | 2024-05-02 2:54PM EDT | 75.00 | 0.43 | 0.30 | 0.40 | 0.00 | - | 18 | 910 | 28.00% |
| LW240621P00077500 | 2024-05-03 10:41AM EDT | 77.50 | 0.60 | 0.60 | 0.65 | -0.50 | -45.45% | 1 | 118 | 26.47% |
| LW240621P00080000 | 2024-05-03 10:18AM EDT | 80.00 | 1.13 | 0.95 | 1.05 | -0.59 | -34.30% | 1 | 1,354 | 25.09% |
| LW240621P00082500 | 2024-05-02 3:08PM EDT | 82.50 | 2.00 | 1.55 | 1.70 | 0.00 | - | 81 | 586 | 24.10% |
| LW240621P00085000 | 2024-05-02 11:50AM EDT | 85.00 | 3.20 | 2.45 | 2.60 | 0.00 | - | 1 | 609 | 22.86% |
| LW240621P00087500 | 2024-05-01 2:40PM EDT | 87.50 | 6.20 | 3.70 | 3.90 | 0.00 | - | 1 | 460 | 22.19% |
| LW240621P00090000 | 2024-05-02 3:35PM EDT | 90.00 | 6.31 | 5.30 | 5.60 | 0.00 | - | 2 | 690 | 22.07% |
| LW240621P00092500 | 2024-04-23 12:11PM EDT | 92.50 | 9.58 | 6.70 | 7.60 | 0.00 | - | 1 | 217 | 22.24% |
| LW240621P00095000 | 2024-05-03 9:39AM EDT | 95.00 | 10.20 | 9.40 | 9.90 | -0.50 | -4.67% | 2 | 123 | 24.07% |
| LW240621P00097500 | 2024-04-08 11:46AM EDT | 97.50 | 19.90 | 11.80 | 13.50 | 0.00 | - | 3 | 350 | 41.87% |
| LW240621P00100000 | 2024-04-08 10:50AM EDT | 100.00 | 20.90 | 13.80 | 15.00 | 0.00 | - | 4 | 0 | 33.57% |
| LW240621P00105000 | 2024-05-02 2:53PM EDT | 105.00 | 20.76 | 18.90 | 21.30 | 0.00 | - | 90 | 1 | 58.35% |
| LW240621P00110000 | 2024-05-02 2:53PM EDT | 110.00 | 25.76 | 23.60 | 26.60 | 0.00 | - | 90 | 0 | 69.63% |
| LW240621P00115000 | 2024-03-25 10:03AM EDT | 115.00 | 12.80 | 30.50 | 33.10 | 0.00 | - | 1 | 7 | 79.30% |
| LW240621P00120000 | 2024-03-13 12:10PM EDT | 120.00 | 17.40 | 37.80 | 42.50 | 0.00 | - | 3 | 0 | 120.17% |
© 2024 Yahoo. All rights reserved.