Lamb Weston Holdings, Inc. (LW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Callsfor21 June 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 | 23.60 | 24.20 | 0.00 | - | 1 | 12 | 74.51% |
| LW240621C00070000 | 2024-04-25 11:30AM EDT | 70.00 | 14.20 | 18.60 | 19.20 | 0.00 | - | 13 | 5 | 59.91% |
| 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 | 13.60 | 14.10 | 0.00 | - | 1 | 28 | 50.24% |
| LW240621C00077500 | 2024-05-22 10:49AM EDT | 77.50 | 11.05 | 11.30 | 11.80 | 0.00 | - | 1 | 164 | 46.44% |
| LW240621C00080000 | 2024-05-22 1:03PM EDT | 80.00 | 9.10 | 8.90 | 9.20 | 0.00 | - | 2 | 550 | 37.13% |
| LW240621C00082500 | 2024-05-23 12:59PM EDT | 82.50 | 6.73 | 6.60 | 6.90 | +0.03 | +0.45% | 2 | 671 | 32.18% |
| LW240621C00085000 | 2024-05-23 12:21PM EDT | 85.00 | 4.56 | 4.60 | 4.80 | -0.24 | -5.00% | 29 | 2,078 | 28.35% |
| LW240621C00087500 | 2024-05-23 12:19PM EDT | 87.50 | 2.95 | 2.95 | 3.10 | -0.05 | -1.67% | 3 | 1,342 | 26.37% |
| LW240621C00090000 | 2024-05-23 12:59PM EDT | 90.00 | 1.68 | 1.65 | 1.80 | -0.12 | -6.67% | 5 | 6,677 | 24.88% |
| LW240621C00092500 | 2024-05-23 1:35PM EDT | 92.50 | 0.85 | 0.80 | 0.95 | -0.02 | -2.30% | 17 | 346 | 24.12% |
| LW240621C00095000 | 2024-05-23 1:40PM EDT | 95.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 20 | 786 | 23.61% |
| LW240621C00097500 | 2024-05-23 11:38AM EDT | 97.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 200 | 24.81% |
| LW240621C00100000 | 2024-05-21 11:39AM EDT | 100.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 52 | 227 | 27.98% |
| LW240621C00105000 | 2024-05-15 2:32PM EDT | 105.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 5 | 456 | 28.52% |
| LW240621C00110000 | 2024-05-17 2:12PM EDT | 110.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 10 | 168 | 45.61% |
| LW240621C00115000 | 2024-05-08 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 693 | 56.35% |
| LW240621C00120000 | 2024-05-16 2:03PM EDT | 120.00 | 0.19 | 0.00 | 0.95 | 0.00 | - | 10 | 497 | 67.29% |
| LW240621C00125000 | 2024-04-08 1:20PM EDT | 125.00 | 0.38 | 0.00 | 0.65 | 0.00 | - | 5 | 78 | 68.75% |
| LW240621C00130000 | 2024-01-17 2:15PM EDT | 130.00 | 1.30 | 0.25 | 0.50 | 0.00 | - | 1 | 8 | 76.76% |
| LW240621C00135000 | 2024-01-30 4:56PM EDT | 135.00 | 0.81 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 82.52% |
| LW240621C00145000 | 2024-01-04 12:07PM EDT | 145.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | - | 7 | 93.26% |
| LW240621C00150000 | 2024-01-04 12:09PM EDT | 150.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | - | 3 | 98.24% |
Putsfor21 June 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 | 98.44% |
| LW240621P00050000 | 2023-12-01 3:08PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 115.23% |
| LW240621P00060000 | 2024-04-30 2:18PM EDT | 60.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 87.21% |
| LW240621P00065000 | 2024-05-21 11:11AM EDT | 65.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 1 | 104 | 51.37% |
| LW240621P00070000 | 2024-05-21 9:42AM EDT | 70.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 118 | 47.95% |
| LW240621P00072500 | 2024-05-23 10:22AM EDT | 72.50 | 0.15 | 0.05 | 0.20 | +0.03 | +25.00% | 10 | 650 | 41.90% |
| LW240621P00075000 | 2024-05-23 10:22AM EDT | 75.00 | 0.16 | 0.05 | 0.20 | +0.03 | +23.08% | 10 | 1,057 | 35.94% |
| LW240621P00077500 | 2024-05-22 2:24PM EDT | 77.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 3 | 265 | 31.69% |
| LW240621P00080000 | 2024-05-23 1:11PM EDT | 80.00 | 0.28 | 0.25 | 0.30 | -0.02 | -6.67% | 8 | 1,180 | 26.86% |
| LW240621P00082500 | 2024-05-23 11:56AM EDT | 82.50 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 2 | 936 | 24.12% |
| LW240621P00085000 | 2024-05-23 12:56PM EDT | 85.00 | 0.90 | 0.80 | 0.90 | -0.05 | -5.26% | 6 | 760 | 22.00% |
| LW240621P00087500 | 2024-05-23 12:31PM EDT | 87.50 | 1.60 | 1.55 | 1.70 | -0.10 | -5.88% | 180 | 476 | 20.89% |
| LW240621P00090000 | 2024-05-23 12:48PM EDT | 90.00 | 2.80 | 2.75 | 2.95 | -0.25 | -8.20% | 1 | 734 | 19.83% |
| LW240621P00092500 | 2024-04-23 12:11PM EDT | 92.50 | 9.58 | 4.40 | 4.70 | 0.00 | - | 1 | 217 | 19.09% |
| LW240621P00095000 | 2024-05-03 9:39AM EDT | 95.00 | 10.20 | 6.30 | 7.10 | 0.00 | - | 2 | 2 | 23.71% |
| LW240621P00097500 | 2024-04-08 11:46AM EDT | 97.50 | 19.90 | 14.40 | 15.30 | 0.00 | - | 3 | 0 | 90.58% |
| LW240621P00100000 | 2024-05-16 12:44PM EDT | 100.00 | 13.32 | 11.30 | 11.70 | 0.00 | - | 2 | 2 | 22.07% |
| LW240621P00105000 | 2024-05-08 3:20PM EDT | 105.00 | 22.00 | 16.10 | 16.70 | 0.00 | - | 90 | 1 | 29.10% |
| LW240621P00110000 | 2024-05-02 2:53PM EDT | 110.00 | 25.76 | 21.10 | 21.80 | 0.00 | - | 90 | 0 | 41.80% |
| LW240621P00115000 | 2024-05-22 3:55PM EDT | 115.00 | 26.73 | 25.30 | 27.80 | 0.00 | - | 7 | 7 | 75.15% |
| LW240621P00120000 | 2024-05-22 3:55PM EDT | 120.00 | 31.76 | 30.40 | 32.50 | 0.00 | - | 7 | 0 | 77.05% |
© 2024 Yahoo. All rights reserved.