Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240719C00050000 | 2024-04-17 9:34AM EDT | 50.00 | 32.92 | 33.70 | 37.70 | 0.00 | - | 2 | 1 | 75.78% |
| LW240719C00055000 | 2024-04-04 12:19PM EDT | 55.00 | 26.76 | 28.80 | 32.80 | 0.00 | - | 1 | 1 | 66.60% |
| LW240719C00060000 | 2024-04-10 2:28PM EDT | 60.00 | 19.25 | 23.90 | 28.00 | 0.00 | - | - | 1 | 58.50% |
| LW240719C00065000 | 2024-04-10 12:19PM EDT | 65.00 | 15.20 | 19.00 | 22.90 | 0.00 | - | - | 2 | 71.57% |
| LW240719C00070000 | 2024-04-24 9:50AM EDT | 70.00 | 14.45 | 14.20 | 17.90 | 0.00 | - | 1 | 2 | 58.50% |
| LW240719C00072500 | 2024-04-26 1:55PM EDT | 72.50 | 13.20 | 13.40 | 15.90 | 0.00 | - | 3 | 47 | 56.40% |
| LW240719C00075000 | 2024-04-30 2:11PM EDT | 75.00 | 9.85 | 11.50 | 11.70 | 0.00 | - | 1 | 34 | 35.33% |
| LW240719C00077500 | 2024-04-24 9:58AM EDT | 77.50 | 8.30 | 9.40 | 11.60 | 0.00 | - | 1 | 117 | 48.35% |
| LW240719C00080000 | 2024-05-03 12:46PM EDT | 80.00 | 7.54 | 5.80 | 7.70 | +1.44 | +23.61% | 1 | 225 | 31.32% |
| LW240719C00082500 | 2024-05-03 10:35AM EDT | 82.50 | 5.90 | 4.10 | 7.50 | +0.40 | +7.27% | 2 | 97 | 39.94% |
| LW240719C00085000 | 2024-05-03 1:46PM EDT | 85.00 | 4.50 | 4.30 | 4.50 | +0.40 | +9.76% | 123 | 1,125 | 28.64% |
| LW240719C00087500 | 2024-05-03 3:59PM EDT | 87.50 | 3.10 | 3.00 | 3.20 | +0.15 | +5.08% | 5 | 573 | 27.22% |
| LW240719C00090000 | 2024-05-03 3:50PM EDT | 90.00 | 2.25 | 2.10 | 2.20 | +0.20 | +9.76% | 71 | 1,525 | 26.27% |
| LW240719C00092500 | 2024-05-03 10:56AM EDT | 92.50 | 1.55 | 1.35 | 1.50 | +0.20 | +14.81% | 23 | 85 | 25.90% |
| LW240719C00095000 | 2024-05-03 3:59PM EDT | 95.00 | 0.90 | 0.85 | 1.00 | +0.05 | +5.88% | 32 | 484 | 25.71% |
| LW240719C00097500 | 2024-05-03 3:51PM EDT | 97.50 | 0.59 | 0.50 | 0.60 | +0.04 | +7.27% | 7 | 89 | 24.98% |
| LW240719C00100000 | 2024-05-03 10:35AM EDT | 100.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 5 | 571 | 25.29% |
| LW240719C00105000 | 2024-05-03 10:44AM EDT | 105.00 | 0.15 | 0.05 | 0.20 | +0.08 | +114.29% | 1 | 146 | 26.61% |
| LW240719C00110000 | 2024-04-29 9:32AM EDT | 110.00 | 0.07 | 0.00 | 2.00 | 0.00 | - | 1 | 46 | 55.37% |
| LW240719C00115000 | 2024-04-19 12:00PM EDT | 115.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 1 | 183 | 60.67% |
| LW240719C00120000 | 2024-04-10 9:30AM EDT | 120.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | 1 | 40 | 54.47% |
| LW240719C00125000 | 2024-01-31 12:15PM EDT | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| LW240719C00130000 | 2024-04-02 11:10AM EDT | 130.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 51.86% |
| LW240719C00135000 | 2024-03-27 9:50AM EDT | 135.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 55.47% |
| LW240719C00140000 | 2024-01-03 10:40AM EDT | 140.00 | 0.80 | 0.15 | 0.75 | 0.00 | - | - | 1 | 60.79% |
| LW240719C00150000 | 2024-01-04 12:09PM EDT | 150.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | - | 3 | 65.87% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240719P00060000 | 2024-04-08 3:10PM EDT | 60.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 2 | 35 | 51.03% |
| LW240719P00065000 | 2024-04-08 12:17PM EDT | 65.00 | 0.57 | 0.00 | 0.20 | 0.00 | - | 1,614 | 1,621 | 33.99% |
| LW240719P00070000 | 2024-04-29 1:25PM EDT | 70.00 | 0.36 | 0.20 | 0.30 | 0.00 | - | 4 | 933 | 28.47% |
| LW240719P00072500 | 2024-04-24 11:00AM EDT | 72.50 | 0.55 | 0.35 | 0.45 | 0.00 | - | 1 | 91 | 26.95% |
| LW240719P00075000 | 2024-05-02 11:55AM EDT | 75.00 | 0.85 | 0.05 | 0.70 | 0.00 | - | 9 | 2,287 | 25.86% |
| LW240719P00077500 | 2024-05-01 2:44PM EDT | 77.50 | 1.75 | 1.00 | 1.05 | 0.00 | - | 7 | 61 | 24.59% |
| LW240719P00080000 | 2024-05-03 12:15PM EDT | 80.00 | 1.56 | 1.55 | 2.20 | -0.94 | -37.60% | 5 | 2,231 | 28.25% |
| LW240719P00082500 | 2024-05-02 10:00AM EDT | 82.50 | 3.33 | 2.30 | 2.40 | 0.00 | - | 21 | 148 | 23.08% |
| LW240719P00085000 | 2024-05-03 3:22PM EDT | 85.00 | 3.13 | 3.30 | 3.40 | -0.97 | -23.66% | 5 | 35 | 22.10% |
| LW240719P00087500 | 2024-04-23 1:59PM EDT | 87.50 | 5.60 | 4.50 | 4.70 | 0.00 | - | 38 | 51 | 21.22% |
| LW240719P00090000 | 2024-05-01 2:36PM EDT | 90.00 | 8.70 | 6.00 | 6.30 | 0.00 | - | 3 | 97 | 20.40% |
| LW240719P00092500 | 2024-04-29 9:42AM EDT | 92.50 | 8.70 | 7.90 | 9.30 | 0.00 | - | 3 | 222 | 28.85% |
| LW240719P00095000 | 2024-04-17 12:54PM EDT | 95.00 | 14.90 | 8.40 | 11.60 | 0.00 | - | 1 | 909 | 31.62% |
| LW240719P00097500 | 2024-04-04 11:50AM EDT | 97.50 | 16.80 | 12.10 | 14.40 | 0.00 | - | 102 | 57 | 38.07% |
| LW240719P00100000 | 2024-04-09 9:30AM EDT | 100.00 | 21.90 | 12.90 | 16.90 | 0.00 | - | 1 | 100 | 41.88% |
| LW240719P00105000 | 2024-04-03 3:58PM EDT | 105.00 | 8.10 | 18.40 | 21.50 | 0.00 | - | 52 | 0 | 45.14% |
| LW240719P00110000 | 2024-04-04 3:33PM EDT | 110.00 | 27.30 | 23.20 | 26.50 | 0.00 | - | 260 | 0 | 51.25% |
| LW240719P00115000 | 2023-12-20 4:15PM EDT | 115.00 | 14.00 | 8.50 | 9.70 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.