Lamb Weston Holdings, Inc. (LW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW250117C00042500 | 2024-05-02 2:59PM EDT | 42.50 | 43.20 | 42.10 | 46.10 | 0.00 | - | 1 | 1 | 59.91% |
| LW250117C00045000 | 2024-04-04 2:29PM EDT | 45.00 | 38.00 | 39.80 | 43.70 | 0.00 | - | 1 | 1 | 57.57% |
| LW250117C00050000 | 2024-04-09 12:43PM EDT | 50.00 | 31.66 | 35.30 | 39.10 | 0.00 | - | 5 | 17 | 54.11% |
| LW250117C00055000 | 2024-04-05 3:59PM EDT | 55.00 | 27.36 | 31.90 | 33.00 | 0.00 | - | 1 | 2 | 52.64% |
| LW250117C00060000 | 2024-05-01 11:07AM EDT | 60.00 | 24.90 | 27.90 | 28.70 | 0.00 | - | 1 | 27 | 49.32% |
| LW250117C00065000 | 2024-04-16 11:22AM EDT | 65.00 | 20.89 | 23.90 | 24.40 | 0.00 | - | 1 | 8 | 45.37% |
| LW250117C00070000 | 2024-05-01 3:10PM EDT | 70.00 | 17.90 | 20.00 | 20.40 | 0.00 | - | 5 | 60 | 42.31% |
| LW250117C00072500 | 2024-05-02 10:49AM EDT | 72.50 | 16.90 | 18.10 | 18.60 | 0.00 | - | 1 | 15 | 41.35% |
| LW250117C00075000 | 2024-04-29 11:46AM EDT | 75.00 | 15.01 | 16.20 | 16.80 | 0.00 | - | 4 | 79 | 40.11% |
| LW250117C00077500 | 2024-04-16 2:55PM EDT | 77.50 | 12.70 | 14.60 | 15.10 | 0.00 | - | 2 | 111 | 39.01% |
| LW250117C00080000 | 2024-05-03 2:35PM EDT | 80.00 | 13.30 | 12.60 | 13.50 | +1.10 | +9.02% | 11 | 319 | 38.03% |
| LW250117C00082500 | 2024-04-17 9:44AM EDT | 82.50 | 10.20 | 11.10 | 12.00 | 0.00 | - | 5 | 59 | 37.11% |
| LW250117C00085000 | 2024-05-02 10:50AM EDT | 85.00 | 9.50 | 10.10 | 10.70 | 0.00 | - | 1 | 214 | 36.62% |
| LW250117C00087500 | 2024-04-18 9:37AM EDT | 87.50 | 6.50 | 9.00 | 9.40 | 0.00 | - | 1 | 6 | 35.80% |
| LW250117C00090000 | 2024-05-03 10:48AM EDT | 90.00 | 8.20 | 7.80 | 8.20 | +0.50 | +6.49% | 4 | 98 | 35.03% |
| LW250117C00092500 | 2024-05-02 9:32AM EDT | 92.50 | 5.70 | 6.80 | 7.10 | 0.00 | - | 1 | 31 | 34.30% |
| LW250117C00095000 | 2024-05-03 1:09PM EDT | 95.00 | 5.90 | 5.90 | 6.20 | +0.18 | +3.15% | 7 | 1,898 | 33.95% |
| LW250117C00097500 | 2024-04-16 1:31PM EDT | 97.50 | 4.50 | 5.00 | 5.30 | 0.00 | - | 862 | 639 | 33.30% |
| LW250117C00100000 | 2024-05-03 10:57AM EDT | 100.00 | 4.70 | 4.30 | 4.60 | +0.40 | +9.30% | 2 | 491 | 33.08% |
| LW250117C00105000 | 2024-04-16 1:31PM EDT | 105.00 | 2.90 | 3.10 | 3.30 | 0.00 | - | 27 | 84 | 32.13% |
| LW250117C00110000 | 2024-05-03 10:57AM EDT | 110.00 | 2.45 | 2.15 | 2.40 | +0.25 | +11.36% | 1 | 113 | 31.74% |
| LW250117C00115000 | 2024-04-17 9:40AM EDT | 115.00 | 1.40 | 1.50 | 1.65 | 0.00 | - | 1 | 37 | 30.98% |
| LW250117C00120000 | 2024-04-23 3:57PM EDT | 120.00 | 0.95 | 1.05 | 1.15 | 0.00 | - | 66 | 732 | 30.60% |
| LW250117C00125000 | 2024-05-02 3:11PM EDT | 125.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 10 | 99 | 30.35% |
| LW250117C00130000 | 2024-04-08 1:04PM EDT | 130.00 | 0.15 | 0.45 | 0.55 | 0.00 | - | 4 | 53 | 30.13% |
| LW250117C00135000 | 2024-04-05 3:18PM EDT | 135.00 | 0.30 | 0.10 | 1.60 | 0.00 | - | 5 | 41 | 40.99% |
| LW250117C00140000 | 2024-04-03 3:04PM EDT | 140.00 | 1.80 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 42.51% |
| LW250117C00145000 | 2024-03-08 10:46AM EDT | 145.00 | 1.15 | 0.05 | 1.40 | 0.00 | - | 3 | 4 | 43.84% |
| LW250117C00150000 | 2023-12-05 1:03PM EDT | 150.00 | 1.16 | 1.60 | 1.95 | 0.00 | - | 1 | 4 | 49.70% |
| LW250117C00155000 | 2024-04-05 12:21PM EDT | 155.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 47.27% |
| LW250117C00160000 | 2024-03-14 2:26PM EDT | 160.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 43.38% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW250117P00042500 | 2024-04-09 3:51PM EDT | 42.50 | 0.35 | 0.00 | 0.45 | 0.00 | - | - | 27 | 48.78% |
| LW250117P00045000 | 2024-04-05 3:36PM EDT | 45.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | 63 | 85 | 47.17% |
| LW250117P00047500 | 2024-04-17 12:46PM EDT | 47.50 | 0.60 | 0.15 | 1.70 | 0.00 | - | 1 | 4 | 57.85% |
| LW250117P00050000 | 2024-04-23 12:09PM EDT | 50.00 | 0.61 | 0.25 | 1.80 | 0.00 | - | 5 | 33 | 54.70% |
| LW250117P00055000 | 2024-04-24 3:36PM EDT | 55.00 | 0.87 | 0.80 | 0.90 | 0.00 | - | 1 | 317 | 38.60% |
| LW250117P00060000 | 2024-05-02 1:06PM EDT | 60.00 | 1.45 | 1.20 | 1.35 | 0.00 | - | 1 | 49 | 36.39% |
| LW250117P00065000 | 2024-05-02 1:05PM EDT | 65.00 | 2.15 | 1.80 | 1.95 | 0.00 | - | 1 | 71 | 34.12% |
| LW250117P00070000 | 2024-05-03 10:46AM EDT | 70.00 | 2.90 | 2.65 | 2.90 | -0.60 | -17.14% | 2 | 133 | 32.62% |
| LW250117P00072500 | 2024-04-22 12:47PM EDT | 72.50 | 4.56 | 3.20 | 3.50 | 0.00 | - | 7 | 144 | 31.93% |
| LW250117P00075000 | 2024-04-18 3:45PM EDT | 75.00 | 5.90 | 3.80 | 4.20 | 0.00 | - | 9 | 1,392 | 31.30% |
| LW250117P00077500 | 2024-04-10 3:55PM EDT | 77.50 | 7.29 | 4.60 | 4.90 | 0.00 | - | - | 40 | 30.29% |
| LW250117P00080000 | 2024-04-30 1:30PM EDT | 80.00 | 6.50 | 5.50 | 5.80 | 0.00 | - | 1 | 489 | 29.69% |
| LW250117P00082500 | 2024-04-15 10:26AM EDT | 82.50 | 9.80 | 6.40 | 6.70 | 0.00 | - | 25 | 115 | 28.71% |
| LW250117P00085000 | 2024-04-15 12:48PM EDT | 85.00 | 10.90 | 7.40 | 7.80 | 0.00 | - | 1 | 82 | 28.05% |
| LW250117P00087500 | 2024-04-11 9:44AM EDT | 87.50 | 11.70 | 8.60 | 9.00 | 0.00 | - | - | 15 | 27.34% |
| LW250117P00090000 | 2024-04-22 10:20AM EDT | 90.00 | 12.60 | 10.00 | 10.30 | 0.00 | - | 2 | 93 | 26.55% |
| LW250117P00092500 | 2024-04-11 10:07AM EDT | 92.50 | 14.70 | 11.10 | 13.10 | 0.00 | - | 7 | 46 | 30.66% |
| LW250117P00095000 | 2024-04-10 10:15AM EDT | 95.00 | 17.40 | 11.90 | 13.30 | 0.00 | - | 1 | 637 | 25.09% |
| LW250117P00097500 | 2024-04-11 1:27PM EDT | 97.50 | 17.80 | 13.80 | 15.70 | 0.00 | - | 1 | 30 | 27.17% |
| LW250117P00100000 | 2024-04-19 10:17AM EDT | 100.00 | 20.48 | 16.40 | 17.00 | 0.00 | - | 31 | 46 | 24.54% |
| LW250117P00105000 | 2024-04-11 3:14PM EDT | 105.00 | 23.72 | 19.00 | 21.90 | 0.00 | - | 2 | 52 | 28.03% |
| LW250117P00110000 | 2024-03-27 11:35AM EDT | 110.00 | 11.30 | 25.80 | 26.30 | 0.00 | - | 1 | 45 | 28.54% |
| LW250117P00115000 | 2024-04-03 9:36AM EDT | 115.00 | 16.40 | 28.70 | 31.50 | 0.00 | - | 20 | 10 | 32.75% |
| LW250117P00120000 | 2024-02-13 2:35PM EDT | 120.00 | 19.10 | 20.70 | 23.00 | 0.00 | - | 5 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.