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 | 33.60 | 35.90 | 0.00 | - | - | 0 | 310.16% |
| LW240517C00055000 | 2024-04-10 12:22PM EDT | 55.00 | 23.68 | 28.50 | 31.10 | 0.00 | - | - | 0 | 279.88% |
| LW240517C00065000 | 2024-04-17 12:08PM EDT | 65.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW240517C00070000 | 2024-05-08 2:37PM EDT | 70.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LW240517C00072500 | 2024-05-08 3:59PM EDT | 72.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LW240517C00075000 | 2024-05-10 10:32AM EDT | 75.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LW240517C00077500 | 2024-05-08 12:47PM EDT | 77.50 | 5.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW240517C00080000 | 2024-05-10 3:46PM EDT | 80.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| LW240517C00082500 | 2024-05-10 3:53PM EDT | 82.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| LW240517C00085000 | 2024-05-10 3:47PM EDT | 85.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| LW240517C00087500 | 2024-05-10 3:54PM EDT | 87.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LW240517C00090000 | 2024-05-09 1:36PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LW240517C00095000 | 2024-05-08 11:17AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LW240517C00097500 | 2024-05-08 1:11PM EDT | 97.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LW240517C00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LW240517C00105000 | 2024-05-01 10:13AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| LW240517C00110000 | 2024-05-06 1:20PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LW240517C00115000 | 2024-05-06 12:13PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LW240517C00120000 | 2024-04-24 3:52PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LW240517C00125000 | 2024-04-12 10:35AM EDT | 125.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 128.13% |
| LW240517C00130000 | 2024-04-02 11:49AM EDT | 130.00 | 0.24 | 0.00 | 0.60 | 0.00 | - | - | 2 | 195.31% |
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 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| LW240517P00065000 | 2024-04-12 2:50PM EDT | 65.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 106.64% |
| LW240517P00070000 | 2024-05-10 10:40AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LW240517P00072500 | 2024-05-10 10:40AM EDT | 72.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| LW240517P00075000 | 2024-05-10 12:39PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LW240517P00077500 | 2024-05-10 11:04AM EDT | 77.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LW240517P00080000 | 2024-05-10 3:42PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| LW240517P00082500 | 2024-05-10 3:51PM EDT | 82.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| LW240517P00085000 | 2024-05-10 3:52PM EDT | 85.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| LW240517P00087500 | 2024-05-09 9:52AM EDT | 87.50 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW240517P00090000 | 2024-05-10 2:15PM EDT | 90.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LW240517P00095000 | 2024-05-10 2:17PM EDT | 95.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LW240517P00097500 | 2024-04-09 10:04AM EDT | 97.50 | 18.43 | 13.10 | 14.70 | 0.00 | - | 1 | 1 | 134.96% |
| LW240517P00100000 | 2024-04-23 12:18PM EDT | 100.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW240517P00105000 | 2024-04-16 2:02PM EDT | 105.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW240517P00110000 | 2024-04-04 3:32PM EDT | 110.00 | 28.48 | 24.20 | 25.30 | 0.00 | - | 263 | 0 | 144.24% |
| LW240517P00115000 | 2024-04-04 11:25AM EDT | 115.00 | 34.43 | 28.00 | 31.30 | 0.00 | - | 1 | 0 | 217.29% |
© 2024 Yahoo. All rights reserved.