UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.41 +0.05 (+0.06%) GOLD FUTURES
2,336.10 -6.00 (-0.26%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,271.03 -384.93 (-0.72%)
Lamb Weston Holdings, Inc. (LW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240517C00050000 | 2024-04-10 2:39PM EDT | 50.00 | 28.66 | 31.80 | 34.30 | 0.00 | - | - | 5 | 128.22% |
| LW240517C00055000 | 2024-04-10 12:22PM EDT | 55.00 | 23.68 | 26.90 | 29.60 | 0.00 | - | - | 1 | 119.73% |
| LW240517C00065000 | 2024-04-17 12:08PM EDT | 65.00 | 15.72 | 18.00 | 19.50 | 0.00 | - | 1 | 7 | 78.13% |
| LW240517C00070000 | 2024-04-16 12:23PM EDT | 70.00 | 12.00 | 13.20 | 14.40 | 0.00 | - | 10 | 29 | 58.01% |
| LW240517C00072500 | 2024-04-19 11:13AM EDT | 72.50 | 8.87 | 11.10 | 12.10 | 0.00 | - | 1 | 1 | 53.91% |
| LW240517C00075000 | 2024-04-23 2:31PM EDT | 75.00 | 9.00 | 8.30 | 9.40 | +1.70 | +23.29% | 2 | 190 | 41.11% |
| LW240517C00077500 | 2024-04-23 12:27PM EDT | 77.50 | 6.40 | 6.40 | 6.80 | +1.73 | +37.04% | 3 | 357 | 30.69% |
| LW240517C00080000 | 2024-04-23 3:59PM EDT | 80.00 | 4.50 | 4.20 | 4.60 | +1.16 | +34.73% | 219 | 2,609 | 26.59% |
| LW240517C00082500 | 2024-04-23 3:55PM EDT | 82.50 | 2.85 | 2.65 | 2.80 | +0.85 | +42.50% | 116 | 2,363 | 24.61% |
| LW240517C00085000 | 2024-04-23 3:55PM EDT | 85.00 | 1.50 | 1.40 | 1.50 | +0.50 | +50.00% | 160 | 1,118 | 23.58% |
| LW240517C00087500 | 2024-04-23 1:32PM EDT | 87.50 | 0.60 | 0.60 | 0.75 | +0.10 | +20.00% | 51 | 585 | 23.80% |
| LW240517C00090000 | 2024-04-23 3:48PM EDT | 90.00 | 0.30 | 0.25 | 0.35 | +0.08 | +36.36% | 166 | 1,062 | 24.27% |
| LW240517C00095000 | 2024-04-23 3:45PM EDT | 95.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 7 | 438 | 27.34% |
| LW240517C00097500 | 2024-04-17 9:30AM EDT | 97.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 28.42% |
| LW240517C00100000 | 2024-04-12 12:34PM EDT | 100.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 32.32% |
| LW240517C00105000 | 2024-04-18 10:37AM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 779 | 39.65% |
| LW240517C00110000 | 2024-04-19 2:14PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 456 | 46.48% |
| LW240517C00115000 | 2024-04-10 9:31AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 534 | 52.73% |
| LW240517C00120000 | 2024-04-05 9:56AM EDT | 120.00 | 0.32 | 0.00 | 0.65 | 0.00 | - | 1 | 31 | 78.32% |
| LW240517C00125000 | 2024-04-12 10:35AM EDT | 125.00 | 0.29 | 0.00 | 0.65 | 0.00 | - | 2 | 5 | 85.16% |
| LW240517C00130000 | 2024-04-02 11:49AM EDT | 130.00 | 0.24 | 0.00 | 0.65 | 0.00 | - | - | 2 | 91.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240517P00060000 | 2024-04-23 10:52AM EDT | 60.00 | 0.03 | 0.00 | 0.15 | +0.02 | +200.00% | 29 | 15 | 60.94% |
| LW240517P00065000 | 2024-04-12 2:50PM EDT | 65.00 | 0.75 | 0.00 | 0.65 | 0.00 | - | 2 | 19 | 62.89% |
| LW240517P00070000 | 2024-04-23 1:01PM EDT | 70.00 | 0.03 | 0.00 | 0.40 | -0.03 | -50.00% | 133 | 575 | 50.20% |
| LW240517P00072500 | 2024-04-23 12:27PM EDT | 72.50 | 0.05 | 0.00 | 0.20 | -0.14 | -73.68% | 10 | 348 | 35.94% |
| LW240517P00075000 | 2024-04-23 3:55PM EDT | 75.00 | 0.20 | 0.15 | 0.20 | -0.09 | -31.03% | 139 | 6,291 | 29.10% |
| LW240517P00077500 | 2024-04-23 1:03PM EDT | 77.50 | 0.40 | 0.30 | 0.40 | -0.22 | -35.48% | 42 | 785 | 27.10% |
| LW240517P00080000 | 2024-04-23 3:47PM EDT | 80.00 | 0.75 | 0.70 | 0.80 | -0.45 | -37.50% | 89 | 1,971 | 25.42% |
| LW240517P00082500 | 2024-04-23 3:08PM EDT | 82.50 | 1.55 | 1.45 | 1.60 | -0.75 | -32.61% | 46 | 260 | 24.85% |
| LW240517P00085000 | 2024-04-23 2:30PM EDT | 85.00 | 2.75 | 2.70 | 2.80 | -0.95 | -25.68% | 11 | 285 | 23.83% |
| LW240517P00087500 | 2024-04-18 2:45PM EDT | 87.50 | 7.90 | 4.10 | 5.20 | 0.00 | - | 3 | 4 | 32.81% |
| LW240517P00090000 | 2024-04-19 12:24PM EDT | 90.00 | 8.22 | 6.50 | 7.30 | 0.00 | - | 10 | 36 | 35.72% |
| LW240517P00095000 | 2024-04-09 10:24AM EDT | 95.00 | 15.95 | 11.00 | 12.00 | 0.00 | - | 9 | 24 | 44.26% |
| LW240517P00097500 | 2024-04-09 10:04AM EDT | 97.50 | 18.43 | 13.30 | 15.90 | 0.00 | - | 1 | 2 | 52.20% |
| LW240517P00100000 | 2024-04-23 12:18PM EDT | 100.00 | 16.70 | 15.90 | 17.10 | -3.30 | -16.50% | 1 | 123 | 57.91% |
| LW240517P00105000 | 2024-04-16 2:02PM EDT | 105.00 | 23.05 | 20.70 | 22.10 | 0.00 | - | 1 | 1 | 68.41% |
| LW240517P00110000 | 2024-04-04 3:32PM EDT | 110.00 | 28.48 | 25.80 | 28.30 | 0.00 | - | 263 | 0 | 76.76% |
| LW240517P00115000 | 2024-04-04 11:25AM EDT | 115.00 | 34.43 | 30.70 | 33.20 | 0.00 | - | 1 | 0 | 82.76% |
© 2024 Yahoo. All rights reserved.