Lamb Weston Holdings, Inc. (LW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW241220C00060000 | 2024-04-16 3:23PM EDT | 60.00 | 24.70 | 27.10 | 27.90 | 0.00 | - | 1 | 7 | 46.34% |
| LW241220C00070000 | 2024-05-02 2:01PM EDT | 70.00 | 18.50 | 18.80 | 19.40 | 0.00 | - | 10 | 41 | 39.54% |
| LW241220C00075000 | 2024-04-29 10:09AM EDT | 75.00 | 14.60 | 15.10 | 15.70 | 0.00 | - | 1 | 4 | 37.44% |
| LW241220C00077500 | 2024-04-29 9:45AM EDT | 77.50 | 13.70 | 13.10 | 14.10 | 0.00 | - | 1 | 38 | 36.95% |
| LW241220C00080000 | 2024-05-01 10:05AM EDT | 80.00 | 10.00 | 11.90 | 12.50 | 0.00 | - | 1 | 138 | 36.10% |
| LW241220C00082500 | 2024-04-08 12:05PM EDT | 82.50 | 6.70 | 10.40 | 11.00 | 0.00 | - | - | 2 | 35.28% |
| LW241220C00085000 | 2024-05-02 2:12PM EDT | 85.00 | 9.18 | 8.90 | 9.70 | 0.00 | - | 10 | 244 | 34.85% |
| LW241220C00087500 | 2024-04-23 2:59PM EDT | 87.50 | 7.54 | 7.80 | 8.50 | 0.00 | - | 1 | 25 | 34.42% |
| LW241220C00090000 | 2024-05-01 12:25PM EDT | 90.00 | 5.63 | 6.70 | 7.30 | 0.00 | - | 1 | 22 | 33.62% |
| LW241220C00092500 | 2024-04-16 2:24PM EDT | 92.50 | 5.18 | 5.70 | 6.30 | 0.00 | - | 6 | 11 | 33.20% |
| LW241220C00095000 | 2024-05-03 11:16AM EDT | 95.00 | 5.30 | 4.90 | 5.30 | +1.41 | +36.25% | 746 | 72 | 32.40% |
| LW241220C00097500 | 2024-04-23 10:07AM EDT | 97.50 | 3.70 | 4.00 | 4.70 | 0.00 | - | 1 | 41 | 32.79% |
| LW241220C00100000 | 2024-05-01 9:30AM EDT | 100.00 | 3.40 | 3.30 | 3.90 | 0.00 | - | 1 | 54 | 32.05% |
| LW241220C00105000 | 2024-05-03 10:46AM EDT | 105.00 | 2.80 | 2.30 | 2.65 | +0.30 | +12.00% | 5 | 48 | 30.94% |
| LW241220C00110000 | 2024-05-02 3:30PM EDT | 110.00 | 1.80 | 1.60 | 1.90 | 0.00 | - | 1 | 78 | 30.87% |
| LW241220C00115000 | 2024-04-24 9:48AM EDT | 115.00 | 1.10 | 1.15 | 1.30 | 0.00 | - | 4 | 73 | 30.49% |
| LW241220C00120000 | 2024-04-09 10:28AM EDT | 120.00 | 0.50 | 0.75 | 0.90 | 0.00 | - | 1 | 99 | 30.37% |
| LW241220C00125000 | 2024-04-29 3:52PM EDT | 125.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 288 | 30.08% |
| LW241220C00130000 | 2024-01-10 10:55AM EDT | 130.00 | 4.00 | 2.05 | 2.30 | 0.00 | - | 1 | 16 | 45.30% |
| LW241220C00135000 | 2023-11-21 10:44AM EDT | 135.00 | 1.70 | 0.55 | 3.70 | 0.00 | - | 6 | 5 | 55.63% |
| LW241220C00140000 | 2024-01-16 11:05AM EDT | 140.00 | 2.05 | 1.35 | 1.45 | 0.00 | - | 1 | 0 | 44.54% |
| LW241220C00145000 | 2024-04-22 9:30AM EDT | 145.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | - | 30 | 48.98% |
| LW241220C00150000 | 2023-11-17 2:28PM EDT | 150.00 | 0.60 | 1.10 | 1.35 | 0.00 | - | 1 | 4 | 48.00% |
| LW241220C00155000 | 2024-03-15 1:15PM EDT | 155.00 | 0.56 | 0.00 | 2.15 | 0.00 | - | - | 1 | 55.98% |
| LW241220C00160000 | 2023-11-15 11:01AM EDT | 160.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 60.32% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW241220P00045000 | 2023-11-30 10:41AM EDT | 45.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 74.05% |
| LW241220P00050000 | 2024-04-25 2:14PM EDT | 50.00 | 0.45 | 0.00 | 1.60 | 0.00 | - | 1 | 18 | 55.98% |
| LW241220P00055000 | 2024-04-29 9:56AM EDT | 55.00 | 0.80 | 0.50 | 0.70 | 0.00 | - | 4 | 61 | 38.48% |
| LW241220P00060000 | 2024-05-02 2:07PM EDT | 60.00 | 1.20 | 0.85 | 1.05 | 0.00 | - | 1 | 25 | 35.86% |
| LW241220P00065000 | 2024-04-24 11:23AM EDT | 65.00 | 1.88 | 1.40 | 1.55 | 0.00 | - | 10 | 79 | 33.41% |
| LW241220P00070000 | 2024-04-26 1:58PM EDT | 70.00 | 2.70 | 2.20 | 2.50 | 0.00 | - | 3 | 75 | 32.45% |
| LW241220P00072500 | 2024-05-03 9:48AM EDT | 72.50 | 3.20 | 2.70 | 3.00 | -0.70 | -17.95% | 1 | 19 | 31.43% |
| LW241220P00075000 | 2024-04-29 1:43PM EDT | 75.00 | 4.10 | 3.30 | 3.70 | 0.00 | - | 67 | 307 | 30.97% |
| LW241220P00077500 | 2024-04-29 11:05AM EDT | 77.50 | 4.90 | 4.00 | 4.50 | 0.00 | - | 18 | 30 | 30.49% |
| LW241220P00080000 | 2024-05-01 1:37PM EDT | 80.00 | 6.42 | 4.80 | 5.40 | 0.00 | - | 4 | 49 | 29.96% |
| LW241220P00082500 | 2024-04-23 12:17PM EDT | 82.50 | 7.20 | 5.70 | 6.30 | 0.00 | - | 1 | 18 | 28.99% |
| LW241220P00085000 | 2024-04-09 2:48PM EDT | 85.00 | 9.80 | 6.80 | 7.40 | 0.00 | - | 5 | 224 | 28.35% |
| LW241220P00087500 | 2024-03-27 11:26AM EDT | 87.50 | 2.78 | 8.40 | 9.30 | 0.00 | - | 1 | 2 | 30.19% |
| LW241220P00090000 | 2024-04-04 3:34PM EDT | 90.00 | 12.40 | 9.30 | 9.90 | 0.00 | - | 3 | 62 | 26.80% |
| LW241220P00092500 | 2024-04-11 1:37PM EDT | 92.50 | 13.80 | 10.80 | 11.40 | 0.00 | - | 3 | 55 | 26.25% |
| LW241220P00095000 | 2024-04-08 11:27AM EDT | 95.00 | 18.20 | 12.40 | 13.20 | 0.00 | - | 10 | 71 | 26.38% |
| LW241220P00097500 | 2024-04-11 10:05AM EDT | 97.50 | 14.50 | 14.10 | 14.80 | -3.60 | -19.89% | 26 | 83 | 25.25% |
| LW241220P00100000 | 2024-03-20 2:06PM EDT | 100.00 | 7.60 | 18.30 | 21.90 | 0.00 | - | 11 | 241 | 45.97% |
| LW241220P00105000 | 2024-01-05 10:52AM EDT | 105.00 | 8.50 | 8.00 | 9.50 | 0.00 | - | 70 | 116 | 0.00% |
| LW241220P00110000 | 2024-02-21 12:54PM EDT | 110.00 | 12.80 | 11.90 | 13.60 | 0.00 | - | 11 | 102 | 0.00% |
| LW241220P00115000 | 2023-10-12 3:13PM EDT | 115.00 | 31.20 | 19.70 | 22.80 | 0.00 | - | 10 | 0 | 0.00% |
| LW241220P00120000 | 2023-08-24 9:59AM EDT | 120.00 | 24.41 | 24.30 | 28.80 | 0.00 | - | 1 | 1 | 0.00% |
| LW241220P00125000 | 2024-02-02 10:40AM EDT | 125.00 | 20.30 | 23.50 | 25.70 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.