Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240621C00060000 | 2024-03-19 3:55PM EDT | 60.00 | 44.40 | 19.80 | 21.20 | 0.00 | - | 1 | 1 | 0.00% |
| LW240621C00065000 | 2024-05-21 11:03AM EDT | 65.00 | 21.60 | 22.60 | 23.80 | 0.00 | - | 1 | 0 | 87.50% |
| LW240621C00070000 | 2024-04-25 11:30AM EDT | 70.00 | 14.20 | 17.40 | 21.10 | 0.00 | - | 13 | 5 | 83.59% |
| LW240621C00072500 | 2024-04-15 2:46PM EDT | 72.50 | 9.10 | 13.90 | 14.80 | 0.00 | - | 3 | 19 | 0.00% |
| LW240621C00075000 | 2024-05-13 1:15PM EDT | 75.00 | 10.80 | 12.80 | 14.30 | 0.00 | - | 1 | 0 | 65.97% |
| LW240621C00077500 | 2024-05-28 10:10AM EDT | 77.50 | 11.23 | 10.50 | 11.80 | 0.00 | - | 2 | 0 | 56.64% |
| LW240621C00080000 | 2024-05-29 2:47PM EDT | 80.00 | 6.57 | 7.90 | 9.40 | 0.00 | - | 2 | 0 | 49.05% |
| LW240621C00082500 | 2024-05-31 2:48PM EDT | 82.50 | 6.30 | 5.60 | 6.80 | +1.90 | +43.18% | 7 | 0 | 37.67% |
| LW240621C00085000 | 2024-05-31 12:12PM EDT | 85.00 | 3.80 | 4.20 | 4.60 | +1.10 | +40.74% | 12 | 2,092 | 31.79% |
| LW240621C00087500 | 2024-05-31 3:08PM EDT | 87.50 | 2.40 | 2.55 | 2.70 | +0.95 | +65.52% | 411 | 1,713 | 27.15% |
| LW240621C00090000 | 2024-05-31 3:50PM EDT | 90.00 | 1.35 | 1.30 | 1.40 | +0.70 | +107.69% | 58 | 6,616 | 25.17% |
| LW240621C00092500 | 2024-05-31 3:03PM EDT | 92.50 | 0.55 | 0.55 | 0.70 | +0.23 | +71.88% | 11 | 392 | 25.34% |
| LW240621C00095000 | 2024-05-31 2:40PM EDT | 95.00 | 0.25 | 0.15 | 0.35 | +0.10 | +66.67% | 8 | 915 | 26.27% |
| LW240621C00097500 | 2024-05-23 11:38AM EDT | 97.50 | 0.15 | 0.05 | 0.70 | 0.00 | - | 1 | 0 | 40.11% |
| LW240621C00100000 | 2024-05-29 2:29PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 0 | 25.98% |
| LW240621C00105000 | 2024-05-30 9:36AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 458 | 34.18% |
| LW240621C00110000 | 2024-05-17 2:12PM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LW240621C00115000 | 2024-05-08 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 54.10% |
| LW240621C00120000 | 2024-05-16 2:03PM EDT | 120.00 | 0.19 | 0.00 | 0.70 | 0.00 | - | 10 | 0 | 75.73% |
| LW240621C00125000 | 2024-04-08 1:20PM EDT | 125.00 | 0.38 | 0.00 | 0.65 | 0.00 | - | 5 | 78 | 82.32% |
| LW240621C00130000 | 2024-01-17 2:15PM EDT | 130.00 | 1.30 | 0.25 | 0.50 | 0.00 | - | 1 | 8 | 91.89% |
| LW240621C00135000 | 2024-01-30 4:56PM EDT | 135.00 | 0.81 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 98.83% |
| LW240621C00145000 | 2024-01-04 12:07PM EDT | 145.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | - | 7 | 111.62% |
| LW240621C00150000 | 2024-01-04 12:09PM EDT | 150.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | - | 3 | 117.58% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240621P00045000 | 2024-04-08 11:18AM EDT | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 117.97% |
| LW240621P00050000 | 2023-12-01 3:08PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 137.50% |
| LW240621P00060000 | 2024-04-30 2:18PM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 75.00% |
| LW240621P00065000 | 2024-05-29 2:26PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 64.06% |
| LW240621P00070000 | 2024-05-31 11:46AM EDT | 70.00 | 0.10 | 0.05 | 0.40 | +0.03 | +42.86% | 15 | 0 | 58.50% |
| LW240621P00072500 | 2024-05-29 1:08PM EDT | 72.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 57.32% |
| LW240621P00075000 | 2024-05-28 12:38PM EDT | 75.00 | 0.13 | 0.10 | 0.75 | 0.00 | - | 90 | 0 | 51.12% |
| LW240621P00077500 | 2024-05-31 2:48PM EDT | 77.50 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 16 | 0 | 37.70% |
| LW240621P00080000 | 2024-05-31 3:50PM EDT | 80.00 | 0.22 | 0.15 | 0.25 | -0.18 | -45.00% | 20 | 0 | 30.42% |
| LW240621P00082500 | 2024-05-31 10:19AM EDT | 82.50 | 0.70 | 0.30 | 0.45 | +0.05 | +7.69% | 1 | 942 | 27.64% |
| LW240621P00085000 | 2024-05-31 3:50PM EDT | 85.00 | 0.85 | 0.70 | 0.85 | -0.80 | -48.48% | 20 | 607 | 25.29% |
| LW240621P00087500 | 2024-05-30 2:15PM EDT | 87.50 | 1.85 | 1.45 | 1.65 | -0.85 | -31.48% | 65 | 653 | 24.02% |
| LW240621P00090000 | 2024-05-31 10:09AM EDT | 90.00 | 4.24 | 2.75 | 2.90 | -0.43 | -9.21% | 1 | 0 | 22.58% |
| LW240621P00092500 | 2024-04-23 12:11PM EDT | 92.50 | 9.58 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.00% |
| LW240621P00095000 | 2024-05-03 9:39AM EDT | 95.00 | 10.20 | 6.10 | 7.10 | 0.00 | - | 2 | 0 | 27.17% |
| LW240621P00097500 | 2024-04-08 11:46AM EDT | 97.50 | 19.90 | 14.40 | 15.30 | 0.00 | - | 3 | 0 | 107.79% |
| LW240621P00100000 | 2024-05-16 12:44PM EDT | 100.00 | 13.32 | 11.00 | 12.50 | 0.00 | - | 2 | 0 | 48.44% |
| LW240621P00105000 | 2024-05-08 3:20PM EDT | 105.00 | 22.00 | 16.00 | 18.30 | 0.00 | - | 3 | 0 | 51.76% |
| LW240621P00110000 | 2024-05-02 2:53PM EDT | 110.00 | 25.76 | 21.00 | 22.30 | 0.00 | - | 90 | 0 | 66.16% |
| LW240621P00115000 | 2024-05-30 3:57PM EDT | 115.00 | 29.04 | 26.00 | 29.00 | 0.00 | - | 4 | 10 | 81.25% |
| LW240621P00120000 | 2024-05-30 3:57PM EDT | 120.00 | 34.07 | 30.90 | 34.00 | 0.00 | - | 4 | 0 | 89.06% |
© 2024 Yahoo. All rights reserved.