Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW241018C00060000 | 2024-05-07 10:49AM EDT | 60.00 | 27.23 | 26.00 | 28.10 | 0.00 | - | 1 | 2 | 53.78% |
| LW241018C00065000 | 2024-05-14 2:48PM EDT | 65.00 | 22.70 | 20.90 | 22.70 | 0.00 | - | 31 | 12 | 40.26% |
| LW241018C00070000 | 2024-05-29 3:12PM EDT | 70.00 | 18.51 | 17.10 | 19.20 | 0.00 | - | 12 | 151 | 45.37% |
| LW241018C00072500 | 2024-04-30 9:44AM EDT | 72.50 | 14.40 | 14.60 | 17.90 | 0.00 | - | - | 1 | 48.89% |
| LW241018C00075000 | 2024-05-07 10:40AM EDT | 75.00 | 14.70 | 13.90 | 15.80 | 0.00 | - | 1 | 66 | 46.19% |
| LW241018C00077500 | 2024-04-19 10:06AM EDT | 77.50 | 10.05 | 12.10 | 13.90 | 0.00 | - | 5 | 5 | 44.37% |
| LW241018C00080000 | 2024-06-10 2:39PM EDT | 80.00 | 10.94 | 10.60 | 11.50 | 0.00 | - | 4 | 223 | 39.39% |
| LW241018C00082500 | 2024-06-10 2:41PM EDT | 82.50 | 9.44 | 9.60 | 9.90 | 0.00 | - | 2 | 117 | 38.45% |
| LW241018C00085000 | 2024-06-12 2:39PM EDT | 85.00 | 8.10 | 8.20 | 8.60 | 0.00 | - | 1 | 1,380 | 38.42% |
| LW241018C00087500 | 2024-06-11 2:46PM EDT | 87.50 | 7.06 | 6.90 | 7.10 | 0.00 | - | 1 | 207 | 36.76% |
| LW241018C00090000 | 2024-06-12 2:00PM EDT | 90.00 | 5.70 | 5.70 | 6.00 | 0.00 | - | 1 | 2,967 | 36.46% |
| LW241018C00092500 | 2024-06-10 2:41PM EDT | 92.50 | 4.54 | 4.50 | 4.90 | 0.00 | - | 139 | 872 | 35.52% |
| LW241018C00095000 | 2024-06-14 11:07AM EDT | 95.00 | 3.63 | 2.65 | 4.20 | -0.09 | -2.42% | 3 | 524 | 36.01% |
| LW241018C00097500 | 2024-05-28 9:48AM EDT | 97.50 | 4.40 | 3.00 | 3.30 | 0.00 | - | 1 | 15 | 34.85% |
| LW241018C00100000 | 2024-06-13 10:05AM EDT | 100.00 | 2.03 | 2.20 | 2.65 | 0.00 | - | 1 | 582 | 34.41% |
| LW241018C00105000 | 2024-06-07 9:39AM EDT | 105.00 | 1.45 | 1.05 | 1.85 | 0.00 | - | 1 | 875 | 35.02% |
| LW241018C00110000 | 2024-06-10 10:25AM EDT | 110.00 | 0.80 | 0.85 | 1.05 | 0.00 | - | 18 | 121 | 33.52% |
| LW241018C00115000 | 2024-06-10 11:06AM EDT | 115.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 2 | 7 | 33.40% |
| LW241018C00120000 | 2024-06-05 9:40AM EDT | 120.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 1 | 12 | 33.37% |
| LW241018C00125000 | 2024-04-05 10:49AM EDT | 125.00 | 0.75 | 0.10 | 1.50 | 0.00 | - | 1 | 4 | 49.66% |
| LW241018C00130000 | 2024-05-16 9:48AM EDT | 130.00 | 0.22 | 0.05 | 1.40 | 0.00 | - | 4 | 4 | 52.27% |
| LW241018C00135000 | 2024-04-04 11:14AM EDT | 135.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 55.59% |
| LW241018C00140000 | 2024-03-21 10:05AM EDT | 140.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 1 | 50.95% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW241018P00047500 | 2024-04-15 10:56AM EDT | 47.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 2 | 59.47% |
| LW241018P00055000 | 2024-05-01 10:06AM EDT | 55.00 | 0.50 | 0.15 | 1.60 | 0.00 | - | 3 | 21 | 56.59% |
| LW241018P00060000 | 2024-06-13 10:31AM EDT | 60.00 | 0.53 | 0.40 | 0.55 | 0.00 | - | 2 | 78 | 42.63% |
| LW241018P00065000 | 2024-06-05 11:20AM EDT | 65.00 | 0.95 | 0.70 | 0.85 | 0.00 | - | 1 | 83 | 39.19% |
| LW241018P00070000 | 2024-06-13 2:56PM EDT | 70.00 | 1.35 | 1.05 | 1.40 | 0.00 | - | 2 | 1,059 | 36.79% |
| LW241018P00072500 | 2024-05-31 12:49PM EDT | 72.50 | 1.89 | 1.60 | 1.80 | 0.00 | - | 2 | 21 | 35.82% |
| LW241018P00075000 | 2024-06-11 10:30AM EDT | 75.00 | 2.45 | 2.10 | 2.30 | 0.00 | - | 10 | 2,167 | 34.94% |
| LW241018P00077500 | 2024-06-03 1:04PM EDT | 77.50 | 3.00 | 2.70 | 2.95 | 0.00 | - | 2 | 80 | 34.35% |
| LW241018P00080000 | 2024-06-10 2:49PM EDT | 80.00 | 3.80 | 3.40 | 3.70 | 0.00 | - | 14 | 134 | 33.63% |
| LW241018P00082500 | 2024-06-07 2:26PM EDT | 82.50 | 4.80 | 4.30 | 4.50 | 0.00 | - | 5 | 118 | 32.48% |
| LW241018P00085000 | 2024-06-11 9:43AM EDT | 85.00 | 6.15 | 5.30 | 5.60 | 0.00 | - | 1 | 678 | 32.18% |
| LW241018P00087500 | 2024-06-14 3:10PM EDT | 87.50 | 6.50 | 6.50 | 6.70 | -0.95 | -12.75% | 12 | 158 | 31.13% |
| LW241018P00090000 | 2024-06-10 11:13AM EDT | 90.00 | 9.20 | 7.80 | 8.10 | 0.00 | - | 13 | 358 | 30.82% |
| LW241018P00092500 | 2024-06-11 2:26PM EDT | 92.50 | 9.50 | 9.30 | 9.60 | 0.00 | - | 4 | 52 | 30.26% |
| LW241018P00095000 | 2024-06-13 2:12PM EDT | 95.00 | 11.50 | 10.90 | 11.20 | 0.00 | - | 4 | 62 | 29.44% |
| LW241018P00097500 | 2024-06-13 2:27PM EDT | 97.50 | 13.40 | 12.60 | 13.00 | 0.00 | - | 8 | 29 | 28.94% |
| LW241018P00100000 | 2024-06-13 3:04PM EDT | 100.00 | 15.30 | 13.00 | 14.90 | 0.00 | - | 8 | 29 | 28.25% |
| LW241018P00105000 | 2024-06-10 11:36AM EDT | 105.00 | 20.60 | 18.50 | 19.40 | 0.00 | - | 4 | 5 | 29.88% |
© 2024 Yahoo. All rights reserved.