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 | 33.60 | 35.90 | 0.00 | - | - | 0 | 245.22% |
| LW240517C00055000 | 2024-04-10 12:22PM EDT | 55.00 | 23.68 | 28.50 | 31.10 | 0.00 | - | - | 0 | 221.29% |
| LW240517C00065000 | 2024-04-17 12:08PM EDT | 65.00 | 15.72 | 19.60 | 20.90 | 0.00 | - | 1 | 2 | 91.99% |
| LW240517C00070000 | 2024-05-08 2:37PM EDT | 70.00 | 13.30 | 14.60 | 15.70 | 0.00 | - | 3 | 3 | 102.44% |
| LW240517C00072500 | 2024-05-08 3:59PM EDT | 72.50 | 10.90 | 12.10 | 13.20 | 0.00 | - | 4 | 4 | 88.28% |
| LW240517C00075000 | 2024-05-10 10:32AM EDT | 75.00 | 9.20 | 9.70 | 10.80 | +0.80 | +9.52% | 5 | 143 | 78.32% |
| LW240517C00077500 | 2024-05-08 12:47PM EDT | 77.50 | 5.59 | 7.20 | 8.30 | 0.00 | - | 1 | 366 | 63.77% |
| LW240517C00080000 | 2024-05-10 3:46PM EDT | 80.00 | 5.20 | 4.70 | 5.50 | +1.23 | +30.98% | 23 | 2,460 | 39.06% |
| LW240517C00082500 | 2024-05-10 3:53PM EDT | 82.50 | 3.02 | 2.70 | 3.10 | +0.92 | +43.81% | 42 | 1,787 | 27.88% |
| LW240517C00085000 | 2024-05-10 3:47PM EDT | 85.00 | 1.15 | 1.15 | 1.25 | +0.45 | +64.29% | 157 | 1,001 | 23.24% |
| LW240517C00087500 | 2024-05-10 3:54PM EDT | 87.50 | 0.24 | 0.20 | 0.35 | +0.11 | +84.62% | 3 | 797 | 22.85% |
| LW240517C00090000 | 2024-05-09 1:36PM EDT | 90.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 606 | 25.20% |
| LW240517C00095000 | 2024-05-08 11:17AM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 423 | 37.89% |
| LW240517C00097500 | 2024-05-08 1:11PM EDT | 97.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 45.31% |
| LW240517C00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 52.34% |
| LW240517C00105000 | 2024-05-01 10:13AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 87 | 862 | 59.77% |
| LW240517C00110000 | 2024-05-06 1:20PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 456 | 71.09% |
| LW240517C00115000 | 2024-05-06 12:13PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 531 | 81.25% |
| LW240517C00120000 | 2024-04-24 3:52PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 91.41% |
| LW240517C00125000 | 2024-04-12 10:35AM EDT | 125.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 100.78% |
| LW240517C00130000 | 2024-04-02 11:49AM EDT | 130.00 | 0.24 | 0.00 | 0.60 | 0.00 | - | - | 2 | 154.30% |
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 | 0.05 | 0.00 | - | 29 | 44 | 96.88% |
| LW240517P00065000 | 2024-04-12 2:50PM EDT | 65.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 84.38% |
| LW240517P00070000 | 2024-05-10 10:40AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 398 | 57.81% |
| LW240517P00072500 | 2024-05-10 10:40AM EDT | 72.50 | 0.06 | 0.00 | 0.05 | +0.02 | +50.00% | 30 | 279 | 53.91% |
| LW240517P00075000 | 2024-05-10 12:39PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 4 | 5,807 | 43.95% |
| LW240517P00077500 | 2024-05-10 11:04AM EDT | 77.50 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 4 | 870 | 38.87% |
| LW240517P00080000 | 2024-05-10 3:37PM EDT | 80.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 42 | 2,020 | 28.13% |
| LW240517P00082500 | 2024-05-10 3:51PM EDT | 82.50 | 0.24 | 0.20 | 0.30 | -0.41 | -63.08% | 58 | 579 | 23.93% |
| LW240517P00085000 | 2024-05-10 3:52PM EDT | 85.00 | 0.94 | 0.90 | 1.05 | -0.81 | -46.29% | 29 | 321 | 22.46% |
| LW240517P00087500 | 2024-05-09 9:52AM EDT | 87.50 | 4.54 | 2.40 | 2.70 | 0.00 | - | 1 | 6 | 23.15% |
| LW240517P00090000 | 2024-05-09 3:28PM EDT | 90.00 | 5.30 | 4.30 | 5.40 | -1.00 | -15.87% | 2 | 8 | 42.09% |
| LW240517P00095000 | 2024-05-10 2:17PM EDT | 95.00 | 10.20 | 9.20 | 10.70 | -1.80 | -15.00% | 4 | 10 | 75.15% |
| LW240517P00097500 | 2024-04-09 10:04AM EDT | 97.50 | 18.43 | 13.10 | 14.70 | 0.00 | - | 1 | 1 | 106.69% |
| LW240517P00100000 | 2024-04-23 12:18PM EDT | 100.00 | 16.70 | 14.30 | 15.40 | 0.00 | - | 1 | 2 | 85.25% |
| LW240517P00105000 | 2024-04-16 2:02PM EDT | 105.00 | 23.05 | 19.20 | 20.40 | 0.00 | - | 1 | 0 | 103.03% |
| LW240517P00110000 | 2024-04-04 3:32PM EDT | 110.00 | 28.48 | 24.20 | 25.30 | 0.00 | - | 263 | 0 | 114.06% |
| LW240517P00115000 | 2024-04-04 11:25AM EDT | 115.00 | 34.43 | 28.00 | 31.30 | 0.00 | - | 1 | 0 | 171.83% |
© 2024 Yahoo. All rights reserved.