Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW241220C00060000 | 2024-05-16 11:20AM EDT | 60.00 | 28.59 | 26.50 | 30.30 | 0.00 | - | 1 | 6 | 61.47% |
| LW241220C00070000 | 2024-05-20 1:47PM EDT | 70.00 | 20.40 | 17.70 | 20.00 | 0.00 | - | 4 | 41 | 41.83% |
| LW241220C00072500 | 2024-04-29 10:47AM EDT | 72.50 | 16.10 | 18.10 | 18.70 | 0.00 | - | - | 1 | 44.12% |
| LW241220C00075000 | 2024-06-07 10:19AM EDT | 75.00 | 15.10 | 15.50 | 16.30 | 0.00 | - | 15 | 19 | 40.16% |
| LW241220C00077500 | 2024-04-29 9:45AM EDT | 77.50 | 13.70 | 14.50 | 15.00 | 0.00 | - | 1 | 38 | 41.32% |
| LW241220C00080000 | 2024-05-21 2:58PM EDT | 80.00 | 13.50 | 12.10 | 12.80 | 0.00 | - | 2 | 133 | 37.91% |
| LW241220C00082500 | 2024-04-08 12:05PM EDT | 82.50 | 6.70 | 8.60 | 9.10 | 0.00 | - | - | 2 | 27.93% |
| LW241220C00085000 | 2024-06-12 1:12PM EDT | 85.00 | 9.60 | 9.20 | 9.60 | 0.00 | - | 1 | 305 | 35.44% |
| LW241220C00087500 | 2024-05-20 1:28PM EDT | 87.50 | 8.80 | 7.50 | 8.30 | 0.00 | - | 2 | 28 | 34.82% |
| LW241220C00090000 | 2024-06-04 2:24PM EDT | 90.00 | 7.20 | 6.70 | 7.10 | 0.00 | - | 15 | 32 | 34.16% |
| LW241220C00092500 | 2024-06-06 3:03PM EDT | 92.50 | 5.35 | 5.00 | 6.00 | 0.00 | - | 148 | 165 | 33.46% |
| LW241220C00095000 | 2024-06-14 1:58PM EDT | 95.00 | 4.81 | 4.70 | 5.10 | -0.39 | -7.50% | 2 | 778 | 33.14% |
| LW241220C00097500 | 2024-05-06 3:52PM EDT | 97.50 | 4.00 | 3.60 | 3.90 | 0.00 | - | 10 | 41 | 31.07% |
| LW241220C00100000 | 2024-06-14 3:07PM EDT | 100.00 | 3.35 | 3.20 | 3.60 | +0.35 | +11.67% | 1 | 68 | 32.50% |
| LW241220C00105000 | 2024-06-14 3:05PM EDT | 105.00 | 2.24 | 2.15 | 2.40 | -0.71 | -24.07% | 1 | 48 | 31.56% |
| LW241220C00110000 | 2024-05-09 10:38AM EDT | 110.00 | 1.35 | 1.35 | 1.55 | 0.00 | - | 9 | 86 | 30.76% |
| LW241220C00115000 | 2024-06-11 9:44AM EDT | 115.00 | 0.90 | 0.90 | 1.10 | 0.00 | - | 1 | 74 | 31.14% |
| LW241220C00120000 | 2024-06-11 3:05PM EDT | 120.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 2 | 103 | 31.20% |
| LW241220C00125000 | 2024-05-29 10:23AM EDT | 125.00 | 0.55 | 0.00 | 1.70 | 0.00 | - | 3 | 291 | 41.94% |
| LW241220C00130000 | 2024-01-10 10:55AM EDT | 130.00 | 4.00 | 2.05 | 2.30 | 0.00 | - | 1 | 16 | 49.02% |
| LW241220C00135000 | 2023-11-21 10:44AM EDT | 135.00 | 1.70 | 0.55 | 3.70 | 0.00 | - | 6 | 5 | 50.75% |
| LW241220C00140000 | 2024-01-16 11:05AM EDT | 140.00 | 2.05 | 1.35 | 1.45 | 0.00 | - | 1 | 0 | 48.32% |
| LW241220C00145000 | 2024-04-22 9:30AM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 30 | 12.50% |
| LW241220C00150000 | 2023-11-17 2:28PM EDT | 150.00 | 0.60 | 1.10 | 1.35 | 0.00 | - | 1 | 4 | 51.04% |
| LW241220C00155000 | 2024-03-15 1:15PM EDT | 155.00 | 0.56 | 0.00 | 2.15 | 0.00 | - | - | 1 | 51.71% |
| LW241220C00160000 | 2023-11-15 11:01AM EDT | 160.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 65.75% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW241220P00045000 | 2023-11-30 10:41AM EDT | 45.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 83.33% |
| LW241220P00050000 | 2024-04-25 2:14PM EDT | 50.00 | 0.45 | 0.05 | 0.70 | 0.00 | - | 1 | 18 | 51.17% |
| LW241220P00055000 | 2024-04-29 9:56AM EDT | 55.00 | 0.80 | 0.10 | 0.75 | 0.00 | - | 4 | 61 | 44.43% |
| LW241220P00060000 | 2024-06-11 2:24PM EDT | 60.00 | 0.74 | 0.65 | 0.80 | 0.00 | - | 1 | 32 | 38.06% |
| LW241220P00065000 | 2024-06-14 1:53PM EDT | 65.00 | 1.18 | 1.05 | 1.20 | -0.70 | -37.23% | 15 | 79 | 35.30% |
| LW241220P00070000 | 2024-06-12 9:58AM EDT | 70.00 | 1.68 | 1.70 | 1.90 | 0.00 | - | 1 | 76 | 33.52% |
| LW241220P00072500 | 2024-05-23 10:10AM EDT | 72.50 | 2.35 | 2.15 | 2.35 | 0.00 | - | 20 | 38 | 32.59% |
| LW241220P00075000 | 2024-04-29 1:43PM EDT | 75.00 | 4.10 | 3.00 | 3.40 | 0.00 | - | 67 | 307 | 34.40% |
| LW241220P00077500 | 2024-04-29 11:05AM EDT | 77.50 | 4.90 | 3.40 | 3.70 | 0.00 | - | 18 | 30 | 31.70% |
| LW241220P00080000 | 2024-06-12 11:22AM EDT | 80.00 | 4.14 | 4.10 | 4.40 | 0.00 | - | 1 | 100 | 30.60% |
| LW241220P00082500 | 2024-06-12 11:22AM EDT | 82.50 | 5.05 | 5.00 | 5.30 | 0.00 | - | 1 | 79 | 29.91% |
| LW241220P00085000 | 2024-06-05 1:26PM EDT | 85.00 | 6.60 | 6.00 | 6.30 | 0.00 | - | 7 | 249 | 29.13% |
| LW241220P00087500 | 2024-05-20 11:59AM EDT | 87.50 | 7.51 | 7.10 | 7.50 | 0.00 | - | 1 | 2 | 28.61% |
| LW241220P00090000 | 2024-06-04 12:40PM EDT | 90.00 | 8.70 | 8.40 | 8.80 | 0.00 | - | 15 | 81 | 27.97% |
| LW241220P00092500 | 2024-04-11 1:37PM EDT | 92.50 | 13.80 | 10.50 | 13.10 | 0.00 | - | 3 | 55 | 39.00% |
| LW241220P00095000 | 2024-04-08 11:27AM EDT | 95.00 | 18.20 | 13.90 | 14.80 | 0.00 | - | 10 | 71 | 39.19% |
| LW241220P00097500 | 2024-05-03 10:57AM EDT | 97.50 | 14.50 | 10.40 | 13.20 | 0.00 | - | 26 | 57 | 24.56% |
| LW241220P00100000 | 2024-06-07 10:13AM EDT | 100.00 | 16.20 | 14.10 | 16.90 | 0.00 | - | 1 | 242 | 32.80% |
| LW241220P00105000 | 2024-01-05 10:52AM EDT | 105.00 | 8.50 | 8.00 | 9.50 | 0.00 | - | 70 | 116 | 0.00% |
| LW241220P00110000 | 2024-02-21 12:54PM EDT | 110.00 | 12.80 | 11.90 | 13.60 | 0.00 | - | 11 | 102 | 0.00% |
| LW241220P00115000 | 2023-10-12 3:13PM EDT | 115.00 | 31.20 | 19.70 | 22.80 | 0.00 | - | 10 | 0 | 0.00% |
| LW241220P00120000 | 2023-08-24 9:59AM EDT | 120.00 | 24.41 | 24.30 | 28.80 | 0.00 | - | 1 | 1 | 0.00% |
| LW241220P00125000 | 2024-02-02 10:40AM EDT | 125.00 | 20.30 | 23.50 | 25.70 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.