Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240719C00050000 | 2024-04-17 9:34AM EDT | 50.00 | 32.92 | 35.40 | 39.40 | 0.00 | - | 2 | 1 | 117.97% |
| LW240719C00055000 | 2024-04-04 12:19PM EDT | 55.00 | 26.76 | 28.80 | 32.80 | 0.00 | - | 1 | 1 | 113.43% |
| LW240719C00060000 | 2024-04-10 2:28PM EDT | 60.00 | 19.25 | 24.00 | 27.90 | 0.00 | - | - | 1 | 98.44% |
| LW240719C00065000 | 2024-04-10 12:19PM EDT | 65.00 | 15.20 | 18.90 | 22.90 | 0.00 | - | - | 2 | 81.74% |
| LW240719C00070000 | 2024-04-24 9:50AM EDT | 70.00 | 14.45 | 17.70 | 22.10 | 0.00 | - | 1 | 2 | 97.00% |
| LW240719C00072500 | 2024-06-05 11:10AM EDT | 72.50 | 13.95 | 12.70 | 16.20 | 0.00 | - | 1 | 47 | 70.75% |
| LW240719C00075000 | 2024-05-07 10:53AM EDT | 75.00 | 11.90 | 11.00 | 13.10 | 0.00 | - | 2 | 34 | 53.49% |
| LW240719C00077500 | 2024-06-04 1:00PM EDT | 77.50 | 10.50 | 9.80 | 11.90 | 0.00 | - | 3 | 117 | 62.16% |
| LW240719C00080000 | 2024-06-11 10:24AM EDT | 80.00 | 7.08 | 6.30 | 9.30 | 0.00 | - | 2 | 226 | 51.71% |
| LW240719C00082500 | 2024-06-13 10:35AM EDT | 82.50 | 4.68 | 5.60 | 5.80 | 0.00 | - | 1 | 148 | 31.40% |
| LW240719C00085000 | 2024-06-14 3:52PM EDT | 85.00 | 4.00 | 3.90 | 4.10 | +0.40 | +11.11% | 36 | 564 | 30.05% |
| LW240719C00087500 | 2024-06-14 1:56PM EDT | 87.50 | 2.50 | 2.50 | 2.65 | +0.25 | +11.11% | 19 | 1,335 | 28.33% |
| LW240719C00090000 | 2024-06-14 2:13PM EDT | 90.00 | 1.45 | 1.45 | 1.60 | +0.20 | +16.00% | 126 | 2,557 | 27.33% |
| LW240719C00092500 | 2024-06-14 10:53AM EDT | 92.50 | 0.72 | 0.80 | 0.95 | +0.02 | +2.86% | 2 | 339 | 27.34% |
| LW240719C00095000 | 2024-06-14 10:53AM EDT | 95.00 | 0.45 | 0.40 | 0.55 | +0.05 | +12.50% | 3 | 1,215 | 27.61% |
| LW240719C00097500 | 2024-06-11 3:11PM EDT | 97.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 6 | 75 | 27.74% |
| LW240719C00100000 | 2024-06-14 11:37AM EDT | 100.00 | 0.14 | 0.10 | 0.40 | +0.01 | +7.69% | 29 | 623 | 34.47% |
| LW240719C00105000 | 2024-06-03 10:07AM EDT | 105.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 143 | 34.96% |
| LW240719C00110000 | 2024-04-29 9:32AM EDT | 110.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 1 | 46 | 52.44% |
| LW240719C00115000 | 2024-04-19 12:00PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 183 | 56.74% |
| LW240719C00120000 | 2024-04-10 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| LW240719C00125000 | 2024-01-31 12:15PM EDT | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 25.00% |
| LW240719C00130000 | 2024-04-02 11:10AM EDT | 130.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 75.00% |
| LW240719C00135000 | 2024-03-27 9:50AM EDT | 135.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 80.37% |
| LW240719C00140000 | 2024-01-03 10:40AM EDT | 140.00 | 0.80 | 0.15 | 0.75 | 0.00 | - | - | 1 | 88.38% |
| LW240719C00150000 | 2024-01-04 12:09PM EDT | 150.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | - | 3 | 96.09% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240719P00060000 | 2024-04-08 3:10PM EDT | 60.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 2 | 35 | 59.38% |
| LW240719P00065000 | 2024-06-10 11:02AM EDT | 65.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 1,622 | 64.80% |
| LW240719P00070000 | 2024-05-24 11:59AM EDT | 70.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 5 | 922 | 57.96% |
| LW240719P00072500 | 2024-04-24 11:00AM EDT | 72.50 | 0.55 | 0.05 | 1.35 | 0.00 | - | 1 | 91 | 61.62% |
| LW240719P00075000 | 2024-06-12 10:17AM EDT | 75.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 1 | 1,552 | 32.42% |
| LW240719P00077500 | 2024-06-12 10:17AM EDT | 77.50 | 0.35 | 0.25 | 0.40 | 0.00 | - | 5 | 3,556 | 30.13% |
| LW240719P00080000 | 2024-06-13 1:09PM EDT | 80.00 | 0.69 | 0.55 | 0.65 | 0.00 | - | 3 | 1,678 | 27.98% |
| LW240719P00082500 | 2024-06-14 12:38PM EDT | 82.50 | 1.20 | 1.00 | 1.10 | -0.05 | -4.00% | 22 | 501 | 26.37% |
| LW240719P00085000 | 2024-06-14 12:21PM EDT | 85.00 | 2.05 | 1.75 | 1.85 | 0.00 | - | 7 | 882 | 25.22% |
| LW240719P00087500 | 2024-06-14 1:43PM EDT | 87.50 | 3.10 | 2.80 | 2.95 | -0.24 | -7.19% | 31 | 709 | 24.17% |
| LW240719P00090000 | 2024-06-13 11:06AM EDT | 90.00 | 5.40 | 4.30 | 4.50 | 0.00 | - | 1 | 339 | 23.80% |
| LW240719P00092500 | 2024-06-14 11:32AM EDT | 92.50 | 6.90 | 5.80 | 6.50 | -0.70 | -9.21% | 32 | 334 | 24.93% |
| LW240719P00095000 | 2024-05-31 10:18AM EDT | 95.00 | 9.20 | 7.20 | 10.00 | 0.00 | - | 2 | 903 | 43.41% |
| LW240719P00097500 | 2024-05-28 9:52AM EDT | 97.50 | 8.70 | 8.80 | 12.80 | 0.00 | - | 2 | 5 | 53.17% |
| LW240719P00100000 | 2024-06-13 2:31PM EDT | 100.00 | 13.90 | 11.30 | 15.00 | 0.00 | - | 17 | 106 | 55.42% |
| LW240719P00105000 | 2024-04-03 3:58PM EDT | 105.00 | 8.10 | 18.40 | 21.50 | 0.00 | - | 52 | 0 | 65.28% |
| LW240719P00110000 | 2024-04-04 3:33PM EDT | 110.00 | 27.30 | 23.20 | 26.50 | 0.00 | - | 260 | 0 | 73.27% |
| LW240719P00115000 | 2023-12-20 4:15PM EDT | 115.00 | 14.00 | 8.50 | 9.70 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.