Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW250117C00042500 | 2024-05-02 2:59PM EDT | 42.50 | 43.20 | 44.50 | 48.40 | 0.00 | - | 1 | 1 | 79.81% |
| LW250117C00045000 | 2024-05-14 12:51PM EDT | 45.00 | 41.20 | 40.40 | 44.20 | 0.00 | - | 1 | 0 | 52.37% |
| LW250117C00050000 | 2024-04-09 12:43PM EDT | 50.00 | 31.66 | 33.50 | 37.40 | 0.00 | - | 5 | 17 | 46.75% |
| LW250117C00055000 | 2024-04-05 3:59PM EDT | 55.00 | 27.36 | 30.40 | 34.20 | 0.00 | - | 1 | 2 | 58.11% |
| LW250117C00060000 | 2024-05-31 1:22PM EDT | 60.00 | 30.60 | 28.30 | 30.80 | 0.00 | - | 1 | 28 | 52.27% |
| LW250117C00065000 | 2024-05-13 10:40AM EDT | 65.00 | 24.06 | 22.50 | 25.60 | 0.00 | - | 5 | 0 | 50.55% |
| LW250117C00070000 | 2024-05-13 1:12PM EDT | 70.00 | 20.00 | 18.80 | 21.60 | 0.00 | - | 100 | 0 | 47.39% |
| LW250117C00072500 | 2024-06-06 2:08PM EDT | 72.50 | 17.80 | 17.00 | 20.10 | 0.00 | - | 1 | 16 | 47.86% |
| LW250117C00075000 | 2024-06-06 3:31PM EDT | 75.00 | 15.90 | 16.40 | 17.10 | 0.00 | - | 7 | 107 | 41.14% |
| LW250117C00077500 | 2024-06-07 3:52PM EDT | 77.50 | 14.40 | 13.90 | 15.10 | 0.00 | - | 12 | 155 | 38.98% |
| LW250117C00080000 | 2024-06-14 10:48AM EDT | 80.00 | 12.80 | 13.00 | 13.40 | +0.35 | +2.81% | 43 | 342 | 37.84% |
| LW250117C00082500 | 2024-06-13 11:35AM EDT | 82.50 | 11.30 | 11.10 | 11.90 | 0.00 | - | 2 | 61 | 37.16% |
| LW250117C00085000 | 2024-06-12 11:46AM EDT | 85.00 | 10.30 | 10.10 | 10.50 | 0.00 | - | 5 | 222 | 36.51% |
| LW250117C00087500 | 2024-05-29 2:08PM EDT | 87.50 | 9.00 | 8.20 | 9.10 | 0.00 | - | 1 | 38 | 35.50% |
| LW250117C00090000 | 2024-06-07 1:43PM EDT | 90.00 | 7.30 | 7.60 | 7.90 | 0.00 | - | 11 | 94 | 34.88% |
| LW250117C00092500 | 2024-06-07 1:43PM EDT | 92.50 | 6.30 | 6.60 | 6.80 | 0.00 | - | 11 | 98 | 34.25% |
| LW250117C00095000 | 2024-06-14 1:24PM EDT | 95.00 | 5.60 | 5.60 | 5.90 | +0.20 | +3.70% | 3 | 1,589 | 34.01% |
| LW250117C00097500 | 2024-06-14 3:10PM EDT | 97.50 | 4.80 | 4.70 | 5.00 | -0.60 | -11.11% | 1 | 674 | 33.41% |
| LW250117C00100000 | 2024-06-14 3:07PM EDT | 100.00 | 4.06 | 4.00 | 4.20 | +0.11 | +2.78% | 1 | 497 | 32.83% |
| LW250117C00105000 | 2024-06-14 3:05PM EDT | 105.00 | 2.83 | 2.80 | 3.10 | -0.46 | -13.98% | 1 | 83 | 32.75% |
| LW250117C00110000 | 2024-06-10 2:17PM EDT | 110.00 | 1.85 | 1.90 | 3.10 | 0.00 | - | 1 | 126 | 36.85% |
| LW250117C00115000 | 2024-06-11 2:44PM EDT | 115.00 | 1.33 | 1.25 | 1.40 | 0.00 | - | 1 | 43 | 31.12% |
| LW250117C00120000 | 2024-06-14 3:04PM EDT | 120.00 | 0.90 | 0.80 | 0.95 | -0.10 | -10.00% | 1 | 718 | 30.84% |
| LW250117C00125000 | 2024-06-12 10:25AM EDT | 125.00 | 0.56 | 0.50 | 0.65 | 0.00 | - | 1 | 100 | 30.75% |
| LW250117C00130000 | 2024-05-29 12:17PM EDT | 130.00 | 0.41 | 0.30 | 0.45 | 0.00 | - | 1 | 52 | 30.79% |
| LW250117C00135000 | 2024-05-24 11:03AM EDT | 135.00 | 0.45 | 0.10 | 1.55 | 0.00 | - | 1 | 40 | 43.42% |
| LW250117C00140000 | 2024-05-31 1:37PM EDT | 140.00 | 0.18 | 0.05 | 1.75 | 0.00 | - | 1 | 4 | 47.31% |
| LW250117C00145000 | 2024-03-08 10:46AM EDT | 145.00 | 1.15 | 0.05 | 1.40 | 0.00 | - | 3 | 4 | 46.96% |
| LW250117C00150000 | 2023-12-05 1:03PM EDT | 150.00 | 1.16 | 1.60 | 1.95 | 0.00 | - | 1 | 4 | 52.05% |
| LW250117C00155000 | 2024-05-17 11:14AM EDT | 155.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 6 | 50.75% |
| LW250117C00160000 | 2024-03-14 2:26PM EDT | 160.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 46.61% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW250117P00040000 | 2024-05-13 2:47PM EDT | 40.00 | 0.11 | 0.00 | 2.00 | 0.00 | - | 10 | 0 | 69.31% |
| LW250117P00042500 | 2024-04-09 3:51PM EDT | 42.50 | 0.35 | 0.10 | 0.45 | 0.00 | - | - | 27 | 54.39% |
| LW250117P00045000 | 2024-04-05 3:36PM EDT | 45.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | 63 | 85 | 52.64% |
| LW250117P00047500 | 2024-04-17 12:46PM EDT | 47.50 | 0.60 | 0.15 | 0.40 | 0.00 | - | 1 | 4 | 45.80% |
| LW250117P00050000 | 2024-04-23 12:09PM EDT | 50.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 12.50% |
| LW250117P00055000 | 2024-05-31 1:22PM EDT | 55.00 | 0.61 | 0.55 | 0.75 | 0.00 | - | 1 | 325 | 41.46% |
| LW250117P00060000 | 2024-06-03 10:50AM EDT | 60.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 1 | 51 | 37.66% |
| LW250117P00065000 | 2024-06-06 11:55AM EDT | 65.00 | 1.50 | 1.35 | 1.50 | 0.00 | - | 10 | 596 | 35.35% |
| LW250117P00070000 | 2024-05-31 1:57PM EDT | 70.00 | 2.25 | 2.05 | 2.30 | 0.00 | - | 4 | 140 | 33.70% |
| LW250117P00072500 | 2024-05-23 12:26PM EDT | 72.50 | 2.70 | 2.55 | 2.80 | 0.00 | - | 1 | 146 | 32.86% |
| LW250117P00075000 | 2024-05-28 9:33AM EDT | 75.00 | 3.20 | 3.10 | 3.40 | 0.00 | - | 9 | 1,384 | 32.10% |
| LW250117P00077500 | 2024-05-24 1:47PM EDT | 77.50 | 3.70 | 3.90 | 4.10 | 0.00 | - | 4 | 51 | 31.38% |
| LW250117P00080000 | 2024-06-12 3:49PM EDT | 80.00 | 4.85 | 4.70 | 4.90 | 0.00 | - | 12 | 499 | 30.65% |
| LW250117P00082500 | 2024-06-07 11:22AM EDT | 82.50 | 6.30 | 5.60 | 5.80 | 0.00 | - | 3 | 128 | 29.90% |
| LW250117P00085000 | 2024-05-23 12:22PM EDT | 85.00 | 6.50 | 6.60 | 6.90 | 0.00 | - | 1 | 189 | 29.47% |
| LW250117P00087500 | 2024-06-03 10:40AM EDT | 87.50 | 7.57 | 7.70 | 8.00 | 0.00 | - | 3 | 81 | 28.58% |
| LW250117P00090000 | 2024-04-22 10:20AM EDT | 90.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LW250117P00092500 | 2024-04-11 10:07AM EDT | 92.50 | 14.70 | 11.30 | 11.80 | 0.00 | - | 7 | 46 | 31.47% |
| LW250117P00095000 | 2024-04-10 10:15AM EDT | 95.00 | 17.40 | 12.70 | 13.40 | 0.00 | - | 1 | 637 | 31.18% |
| LW250117P00097500 | 2024-04-11 1:27PM EDT | 97.50 | 17.80 | 14.60 | 16.90 | 0.00 | - | 1 | 30 | 37.98% |
| LW250117P00100000 | 2024-06-07 11:13AM EDT | 100.00 | 16.50 | 15.40 | 15.90 | 0.00 | - | 1 | 35 | 26.25% |
| LW250117P00105000 | 2024-05-28 3:29PM EDT | 105.00 | 18.08 | 19.20 | 21.40 | 0.00 | - | 23 | 75 | 33.05% |
| LW250117P00110000 | 2024-03-27 11:35AM EDT | 110.00 | 11.30 | 25.80 | 26.30 | 0.00 | - | 1 | 45 | 36.69% |
| LW250117P00115000 | 2024-04-03 9:36AM EDT | 115.00 | 16.40 | 28.70 | 31.50 | 0.00 | - | 20 | 10 | 41.43% |
| LW250117P00120000 | 2024-02-13 2:35PM EDT | 120.00 | 19.10 | 20.70 | 23.00 | 0.00 | - | 5 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.