Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 31.60 | 33.90 | 0.00 | - | - | 5 | 153.13% |
| LW240517C00055000 | 2024-04-10 12:22PM EDT | 55.00 | 23.68 | 25.60 | 28.90 | 0.00 | - | - | 1 | 79.69% |
| LW240517C00065000 | 2024-04-17 12:08PM EDT | 65.00 | 15.72 | 15.70 | 18.60 | 0.00 | - | 1 | 7 | 110.99% |
| LW240517C00070000 | 2024-04-16 12:23PM EDT | 70.00 | 12.00 | 10.60 | 13.50 | 0.00 | - | 10 | 29 | 83.50% |
| LW240517C00072500 | 2024-04-19 11:13AM EDT | 72.50 | 8.87 | 9.10 | 10.30 | 0.00 | - | 1 | 1 | 53.91% |
| LW240517C00075000 | 2024-04-29 2:25PM EDT | 75.00 | 9.00 | 6.60 | 7.80 | 0.00 | - | 1 | 184 | 43.36% |
| LW240517C00077500 | 2024-04-26 10:33AM EDT | 77.50 | 7.62 | 4.40 | 5.10 | 0.00 | - | 3 | 350 | 27.88% |
| LW240517C00080000 | 2024-05-01 1:08PM EDT | 80.00 | 3.10 | 3.00 | 3.10 | -0.50 | -13.89% | 25 | 2,562 | 26.17% |
| LW240517C00082500 | 2024-05-01 3:44PM EDT | 82.50 | 1.70 | 1.50 | 1.60 | -0.40 | -19.05% | 264 | 2,178 | 25.24% |
| LW240517C00085000 | 2024-05-01 3:02PM EDT | 85.00 | 0.70 | 0.60 | 0.70 | -0.30 | -30.00% | 97 | 1,027 | 25.05% |
| LW240517C00087500 | 2024-05-01 2:53PM EDT | 87.50 | 0.20 | 0.20 | 0.30 | -0.18 | -47.37% | 7 | 772 | 26.27% |
| LW240517C00090000 | 2024-05-01 2:57PM EDT | 90.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 140 | 928 | 26.37% |
| LW240517C00095000 | 2024-05-01 10:13AM EDT | 95.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 3 | 429 | 33.99% |
| LW240517C00097500 | 2024-04-26 2:10PM EDT | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 39.06% |
| LW240517C00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 43.95% |
| LW240517C00105000 | 2024-05-01 10:13AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 87 | 779 | 53.13% |
| LW240517C00110000 | 2024-04-19 2:14PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 456 | 56.25% |
| LW240517C00115000 | 2024-04-10 9:31AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 534 | 64.06% |
| LW240517C00120000 | 2024-04-24 3:52PM EDT | 120.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 30 | 107.42% |
| LW240517C00125000 | 2024-04-12 10:35AM EDT | 125.00 | 0.29 | 0.00 | 2.00 | 0.00 | - | 2 | 5 | 139.55% |
| LW240517C00130000 | 2024-04-02 11:49AM EDT | 130.00 | 0.24 | 0.00 | 2.00 | 0.00 | - | - | 2 | 148.78% |
PutsforMay 17, 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 | 0.35 | 0.00 | - | 29 | 44 | 83.59% |
| LW240517P00065000 | 2024-04-12 2:50PM EDT | 65.00 | 0.75 | 0.00 | 1.20 | 0.00 | - | 2 | 19 | 86.33% |
| LW240517P00070000 | 2024-04-25 11:17AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 524 | 49.32% |
| LW240517P00072500 | 2024-04-26 2:30PM EDT | 72.50 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 347 | 54.49% |
| LW240517P00075000 | 2024-05-01 2:38PM EDT | 75.00 | 0.15 | 0.15 | 0.70 | 0.00 | - | 412 | 5,802 | 46.34% |
| LW240517P00077500 | 2024-05-01 12:55PM EDT | 77.50 | 0.40 | 0.30 | 0.45 | +0.07 | +21.21% | 366 | 802 | 29.61% |
| LW240517P00080000 | 2024-05-01 1:30PM EDT | 80.00 | 1.00 | 0.85 | 1.00 | +0.22 | +28.21% | 32 | 2,029 | 28.17% |
| LW240517P00082500 | 2024-05-01 3:43PM EDT | 82.50 | 1.80 | 1.90 | 2.05 | +0.55 | +44.00% | 75 | 306 | 27.74% |
| LW240517P00085000 | 2024-04-30 2:05PM EDT | 85.00 | 3.50 | 3.00 | 4.20 | +0.60 | +20.69% | 2 | 267 | 36.89% |
| LW240517P00087500 | 2024-05-01 2:36PM EDT | 87.50 | 5.80 | 5.50 | 6.30 | +1.88 | +47.96% | 2 | 5 | 41.46% |
| LW240517P00090000 | 2024-05-01 3:17PM EDT | 90.00 | 7.85 | 7.50 | 8.70 | +1.73 | +28.27% | 6 | 35 | 49.07% |
| LW240517P00095000 | 2024-04-26 11:13AM EDT | 95.00 | 10.70 | 12.60 | 13.70 | 0.00 | - | 8 | 24 | 50.59% |
| LW240517P00097500 | 2024-04-09 10:04AM EDT | 97.50 | 18.43 | 14.60 | 16.30 | 0.00 | - | 1 | 2 | 75.73% |
| LW240517P00100000 | 2024-04-23 12:18PM EDT | 100.00 | 16.70 | 17.50 | 18.70 | 0.00 | - | 1 | 123 | 61.23% |
| LW240517P00105000 | 2024-04-16 2:02PM EDT | 105.00 | 23.05 | 22.50 | 23.70 | 0.00 | - | 1 | 1 | 72.56% |
| LW240517P00110000 | 2024-04-04 3:32PM EDT | 110.00 | 28.48 | 27.10 | 28.70 | 0.00 | - | 263 | 0 | 69.73% |
| LW240517P00115000 | 2024-04-04 11:25AM EDT | 115.00 | 34.43 | 32.00 | 33.70 | 0.00 | - | 1 | 0 | 72.66% |
© 2024 Yahoo. All rights reserved.