UK markets open in 4 hours 14 minutes
NIKKEI 225
37,789.37 +160.89 (+0.43%) HANG SENG
17,547.23 +262.69 (+1.52%) CRUDE OIL
83.84 +0.27 (+0.32%) GOLD FUTURES
2,347.40 +4.90 (+0.21%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,545.98 +157.46 (+0.31%)
Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Delayed 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 | 33.00 | 34.10 | 0.00 | - | - | 5 | 90.23% |
| LW240517C00055000 | 2024-04-10 12:22PM EDT | 55.00 | 23.68 | 28.00 | 29.50 | 0.00 | - | - | 1 | 96.48% |
| LW240517C00065000 | 2024-04-17 12:08PM EDT | 65.00 | 15.72 | 18.00 | 19.10 | 0.00 | - | 1 | 7 | 77.00% |
| LW240517C00070000 | 2024-04-16 12:23PM EDT | 70.00 | 12.00 | 13.20 | 14.10 | 0.00 | - | 10 | 29 | 59.03% |
| LW240517C00072500 | 2024-04-19 11:13AM EDT | 72.50 | 8.87 | 10.50 | 11.60 | 0.00 | - | 1 | 1 | 50.20% |
| LW240517C00075000 | 2024-04-24 1:41PM EDT | 75.00 | 9.00 | 8.10 | 9.00 | -0.65 | -6.74% | 6 | 191 | 39.01% |
| LW240517C00077500 | 2024-04-24 1:41PM EDT | 77.50 | 7.35 | 6.10 | 6.70 | 0.00 | - | 103 | 353 | 34.33% |
| LW240517C00080000 | 2024-04-25 3:16PM EDT | 80.00 | 4.41 | 4.00 | 4.30 | -0.79 | -15.19% | 133 | 2,569 | 26.27% |
| LW240517C00082500 | 2024-04-25 3:41PM EDT | 82.50 | 2.45 | 2.40 | 2.50 | -0.66 | -21.22% | 257 | 2,278 | 24.10% |
| LW240517C00085000 | 2024-04-25 3:40PM EDT | 85.00 | 1.29 | 1.15 | 1.25 | -0.51 | -28.33% | 101 | 1,096 | 23.12% |
| LW240517C00087500 | 2024-04-25 3:58PM EDT | 87.50 | 0.45 | 0.45 | 0.60 | -0.30 | -40.00% | 225 | 632 | 23.80% |
| LW240517C00090000 | 2024-04-25 1:59PM EDT | 90.00 | 0.30 | 0.20 | 0.25 | -0.02 | -6.25% | 6 | 960 | 24.07% |
| LW240517C00095000 | 2024-04-25 12:22PM EDT | 95.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 431 | 29.69% |
| LW240517C00097500 | 2024-04-17 9:30AM EDT | 97.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 30.66% |
| LW240517C00100000 | 2024-04-12 12:34PM EDT | 100.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 34.96% |
| LW240517C00105000 | 2024-04-18 10:37AM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 779 | 42.77% |
| LW240517C00110000 | 2024-04-19 2:14PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 456 | 50.00% |
| LW240517C00115000 | 2024-04-10 9:31AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 534 | 52.34% |
| LW240517C00120000 | 2024-04-24 3:52PM EDT | 120.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 30 | 85.16% |
| LW240517C00125000 | 2024-04-12 10:35AM EDT | 125.00 | 0.29 | 0.00 | 0.70 | 0.00 | - | 2 | 5 | 92.48% |
| LW240517C00130000 | 2024-04-02 11:49AM EDT | 130.00 | 0.24 | 0.00 | 0.65 | 0.00 | - | - | 2 | 98.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240517P00060000 | 2024-04-23 11:54AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 29 | 44 | 55.47% |
| LW240517P00065000 | 2024-04-12 2:50PM EDT | 65.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 2 | 19 | 67.58% |
| LW240517P00070000 | 2024-04-25 11:17AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 526 | 39.45% |
| LW240517P00072500 | 2024-04-23 12:27PM EDT | 72.50 | 0.32 | 0.00 | 0.10 | +0.27 | +540.00% | 4 | 348 | 32.81% |
| LW240517P00075000 | 2024-04-25 2:48PM EDT | 75.00 | 0.16 | 0.15 | 0.20 | +0.02 | +14.29% | 60 | 6,269 | 30.47% |
| LW240517P00077500 | 2024-04-25 3:40PM EDT | 77.50 | 0.34 | 0.30 | 0.55 | +0.05 | +17.24% | 10 | 786 | 31.40% |
| LW240517P00080000 | 2024-04-25 12:33PM EDT | 80.00 | 0.65 | 0.70 | 0.75 | +0.05 | +8.33% | 13 | 1,959 | 25.49% |
| LW240517P00082500 | 2024-04-25 1:35PM EDT | 82.50 | 1.50 | 1.45 | 1.55 | +0.24 | +19.05% | 35 | 286 | 24.73% |
| LW240517P00085000 | 2024-04-25 2:01PM EDT | 85.00 | 2.55 | 2.75 | 2.85 | +0.15 | +6.25% | 6 | 280 | 24.39% |
| LW240517P00087500 | 2024-04-25 10:00AM EDT | 87.50 | 4.01 | 4.10 | 4.80 | -0.49 | -10.89% | 2 | 3 | 26.98% |
| LW240517P00090000 | 2024-04-19 12:24PM EDT | 90.00 | 8.22 | 6.30 | 7.50 | 0.00 | - | 10 | 36 | 38.57% |
| LW240517P00095000 | 2024-04-09 10:24AM EDT | 95.00 | 15.95 | 11.30 | 12.30 | 0.00 | - | 9 | 24 | 49.51% |
| LW240517P00097500 | 2024-04-09 10:04AM EDT | 97.50 | 18.43 | 13.20 | 14.70 | 0.00 | - | 1 | 2 | 53.71% |
| LW240517P00100000 | 2024-04-23 12:18PM EDT | 100.00 | 16.70 | 16.10 | 17.30 | 0.00 | - | 1 | 123 | 61.91% |
| LW240517P00105000 | 2024-04-16 2:02PM EDT | 105.00 | 23.05 | 21.10 | 22.20 | 0.00 | - | 1 | 1 | 50.78% |
| LW240517P00110000 | 2024-04-04 3:32PM EDT | 110.00 | 28.48 | 25.90 | 27.40 | 0.00 | - | 263 | 0 | 58.89% |
| LW240517P00115000 | 2024-04-04 11:25AM EDT | 115.00 | 34.43 | 30.50 | 32.20 | 0.00 | - | 1 | 0 | 89.75% |
© 2024 Yahoo. All rights reserved.