Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW241018C00060000 | 2024-04-23 11:41AM EDT | 60.00 | 24.67 | 26.40 | 27.60 | 0.00 | - | 1 | 2 | 50.24% |
| LW241018C00065000 | 2024-04-25 3:46PM EDT | 65.00 | 20.88 | 21.40 | 22.80 | 0.00 | - | 31 | 32 | 47.73% |
| LW241018C00070000 | 2024-04-11 3:57PM EDT | 70.00 | 15.30 | 16.70 | 18.50 | 0.00 | - | 52 | 139 | 43.29% |
| LW241018C00075000 | 2024-05-03 10:56AM EDT | 75.00 | 15.00 | 14.10 | 16.30 | +1.60 | +11.94% | 1 | 66 | 48.74% |
| LW241018C00077500 | 2024-04-19 10:06AM EDT | 77.50 | 10.05 | 12.20 | 14.10 | 0.00 | - | 5 | 5 | 44.96% |
| LW241018C00080000 | 2024-04-30 11:39AM EDT | 80.00 | 10.10 | 10.00 | 11.30 | 0.00 | - | 2 | 228 | 38.25% |
| LW241018C00082500 | 2024-04-24 9:59AM EDT | 82.50 | 9.00 | 9.30 | 9.80 | 0.00 | - | 1 | 110 | 37.34% |
| LW241018C00085000 | 2024-05-03 9:54AM EDT | 85.00 | 8.30 | 8.20 | 8.40 | +0.26 | +3.23% | 20 | 1,401 | 36.40% |
| LW241018C00087500 | 2024-05-03 3:24PM EDT | 87.50 | 7.20 | 6.90 | 7.20 | +0.50 | +7.46% | 1 | 72 | 35.85% |
| LW241018C00090000 | 2024-05-03 11:41AM EDT | 90.00 | 6.00 | 5.80 | 6.10 | +1.40 | +30.43% | 10 | 2,965 | 35.24% |
| LW241018C00092500 | 2024-05-03 11:35AM EDT | 92.50 | 5.00 | 4.90 | 5.10 | +0.20 | +4.17% | 4 | 646 | 34.58% |
| LW241018C00095000 | 2024-05-03 2:58PM EDT | 95.00 | 4.30 | 4.00 | 4.30 | +0.30 | +7.50% | 9 | 365 | 34.32% |
| LW241018C00097500 | 2024-05-03 1:30PM EDT | 97.50 | 3.50 | 3.30 | 3.60 | +0.20 | +6.06% | 9 | 28 | 34.07% |
| LW241018C00100000 | 2024-05-03 2:33PM EDT | 100.00 | 2.91 | 2.75 | 3.70 | +0.26 | +9.81% | 30 | 188 | 37.39% |
| LW241018C00105000 | 2024-05-03 11:47AM EDT | 105.00 | 1.85 | 0.95 | 2.10 | +0.05 | +2.78% | 11 | 1,045 | 33.80% |
| LW241018C00110000 | 2024-05-03 10:06AM EDT | 110.00 | 1.25 | 1.10 | 1.90 | +0.10 | +8.70% | 2 | 87 | 36.83% |
| LW241018C00115000 | 2024-04-19 1:01PM EDT | 115.00 | 0.65 | 0.70 | 0.80 | 0.00 | - | 8 | 5 | 31.95% |
| LW241018C00120000 | 2024-04-25 1:33PM EDT | 120.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 1 | 11 | 32.30% |
| LW241018C00125000 | 2024-04-05 10:49AM EDT | 125.00 | 0.75 | 0.10 | 1.50 | 0.00 | - | 1 | 4 | 44.62% |
| LW241018C00130000 | 2024-03-28 11:46AM EDT | 130.00 | 2.60 | 0.05 | 0.75 | 0.00 | - | 4 | 4 | 40.36% |
| LW241018C00135000 | 2024-04-04 11:14AM EDT | 135.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 49.66% |
| LW241018C00140000 | 2024-03-21 10:05AM EDT | 140.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 1 | 45.48% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW241018P00047500 | 2024-04-15 10:56AM EDT | 47.50 | 0.50 | 0.05 | 1.50 | 0.00 | - | - | 2 | 58.35% |
| LW241018P00055000 | 2024-05-01 10:06AM EDT | 55.00 | 0.50 | 0.15 | 1.70 | 0.00 | - | 3 | 21 | 57.06% |
| LW241018P00060000 | 2024-04-29 9:53AM EDT | 60.00 | 0.75 | 0.60 | 0.75 | 0.00 | - | 4 | 65 | 38.11% |
| LW241018P00065000 | 2024-04-23 10:30AM EDT | 65.00 | 1.55 | 1.00 | 1.20 | 0.00 | - | 3 | 83 | 35.68% |
| LW241018P00070000 | 2024-05-01 2:21PM EDT | 70.00 | 2.45 | 1.70 | 1.90 | 0.00 | - | 51 | 1,119 | 33.56% |
| LW241018P00072500 | 2024-05-01 2:44PM EDT | 72.50 | 3.00 | 2.25 | 2.40 | 0.00 | - | 3 | 15 | 32.75% |
| LW241018P00075000 | 2024-05-01 11:41AM EDT | 75.00 | 3.80 | 2.80 | 3.00 | 0.00 | - | 3 | 2,165 | 31.96% |
| LW241018P00077500 | 2024-05-03 2:26PM EDT | 77.50 | 3.60 | 3.60 | 3.70 | -0.70 | -16.28% | 3 | 77 | 31.14% |
| LW241018P00080000 | 2024-05-03 3:42PM EDT | 80.00 | 4.40 | 4.40 | 4.60 | -1.20 | -21.43% | 6 | 99 | 30.70% |
| LW241018P00082500 | 2024-05-01 12:17PM EDT | 82.50 | 6.80 | 5.40 | 6.40 | 0.00 | - | 3 | 68 | 33.69% |
| LW241018P00085000 | 2024-05-02 10:07AM EDT | 85.00 | 6.50 | 6.50 | 6.70 | -1.20 | -15.58% | 10 | 528 | 29.34% |
| LW241018P00087500 | 2024-05-01 3:17PM EDT | 87.50 | 9.30 | 7.50 | 7.90 | 0.00 | - | 6 | 28 | 28.40% |
| LW241018P00090000 | 2024-05-02 11:15AM EDT | 90.00 | 10.00 | 9.10 | 9.90 | 0.00 | - | 1 | 24 | 30.35% |
| LW241018P00092500 | 2024-05-03 11:43AM EDT | 92.50 | 10.70 | 9.00 | 10.90 | -4.00 | -27.21% | 1 | 36 | 27.25% |
| LW241018P00095000 | 2024-04-23 9:58AM EDT | 95.00 | 14.50 | 12.00 | 12.80 | 0.00 | - | 1 | 50 | 27.60% |
| LW241018P00100000 | 2024-04-11 3:04PM EDT | 100.00 | 18.80 | 14.50 | 17.20 | 0.00 | - | 1 | 16 | 30.05% |
© 2024 Yahoo. All rights reserved.