Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW260116C00045000 | 2024-05-02 2:55PM EDT | 45.00 | 42.55 | 43.50 | 48.50 | 0.00 | - | 25 | 17 | 65.47% |
| LW260116C00050000 | 2024-06-24 11:57AM EDT | 50.00 | 38.91 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LW260116C00055000 | 2024-06-06 11:21AM EDT | 55.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LW260116C00060000 | 2024-06-24 11:57AM EDT | 60.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LW260116C00065000 | 2024-06-24 12:01PM EDT | 65.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LW260116C00070000 | 2024-06-17 3:58PM EDT | 70.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LW260116C00075000 | 2024-06-03 3:02PM EDT | 75.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LW260116C00077500 | 2024-06-21 10:15AM EDT | 77.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW260116C00080000 | 2024-06-24 3:09PM EDT | 80.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LW260116C00082500 | 2024-05-21 3:59PM EDT | 82.50 | 18.65 | 12.70 | 15.40 | 0.00 | - | 2 | 2 | 34.09% |
| LW260116C00085000 | 2024-06-20 11:57AM EDT | 85.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.01% |
| LW260116C00087500 | 2024-06-11 2:40PM EDT | 87.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LW260116C00090000 | 2024-06-24 3:52PM EDT | 90.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LW260116C00092500 | 2024-05-20 11:42AM EDT | 92.50 | 13.90 | 9.20 | 12.20 | 0.00 | - | 1 | 26 | 35.74% |
| LW260116C00095000 | 2024-06-24 10:39AM EDT | 95.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LW260116C00097500 | 2024-06-06 11:33AM EDT | 97.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LW260116C00100000 | 2024-06-12 1:39PM EDT | 100.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| LW260116C00105000 | 2024-06-12 2:25PM EDT | 105.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LW260116C00110000 | 2024-06-12 2:29PM EDT | 110.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| LW260116C00115000 | 2024-06-21 9:53AM EDT | 115.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LW260116C00120000 | 2024-05-21 11:24AM EDT | 120.00 | 5.20 | 3.60 | 4.00 | 0.00 | - | 2 | 18 | 31.13% |
| LW260116C00125000 | 2024-06-05 11:15AM EDT | 125.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LW260116C00130000 | 2024-06-05 3:13PM EDT | 130.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LW260116C00140000 | 2024-04-04 12:10PM EDT | 140.00 | 1.65 | 2.20 | 2.50 | 0.00 | - | 5 | 5 | 33.24% |
| LW260116C00145000 | 2024-04-19 1:43PM EDT | 145.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| LW260116C00150000 | 2024-04-10 3:51PM EDT | 150.00 | 1.40 | 0.90 | 1.65 | 0.00 | - | 2 | 21 | 32.43% |
| LW260116C00155000 | 2024-04-29 1:16PM EDT | 155.00 | 1.20 | 0.55 | 2.30 | 0.00 | - | 25 | 26 | 36.67% |
| LW260116C00160000 | 2024-05-20 3:18PM EDT | 160.00 | 1.20 | 0.05 | 4.10 | 0.00 | - | 10 | 123 | 44.74% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW260116P00040000 | 2024-06-20 9:45AM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LW260116P00042500 | 2024-04-08 11:11AM EDT | 42.50 | 1.53 | 1.10 | 1.30 | 0.00 | - | - | 1 | 41.60% |
| LW260116P00045000 | 2024-05-31 1:21PM EDT | 45.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LW260116P00050000 | 2024-06-03 9:30AM EDT | 50.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LW260116P00055000 | 2024-04-26 9:52AM EDT | 55.00 | 2.75 | 0.05 | 3.60 | 0.00 | - | 3 | 30 | 40.16% |
| LW260116P00060000 | 2024-06-20 3:53PM EDT | 60.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LW260116P00065000 | 2024-05-21 10:14AM EDT | 65.00 | 4.20 | 4.70 | 6.30 | 0.00 | - | 1 | 38 | 38.25% |
| LW260116P00070000 | 2024-05-23 11:43AM EDT | 70.00 | 5.13 | 5.60 | 6.20 | 0.00 | - | 20 | 186 | 32.01% |
| LW260116P00072500 | 2024-06-21 11:03AM EDT | 72.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LW260116P00075000 | 2024-06-11 3:33PM EDT | 75.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LW260116P00077500 | 2024-06-20 1:28PM EDT | 77.50 | 9.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LW260116P00080000 | 2024-06-06 12:04PM EDT | 80.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LW260116P00082500 | 2024-05-20 9:30AM EDT | 82.50 | 10.40 | 8.00 | 12.60 | 0.00 | - | 2 | 3 | 33.27% |
| LW260116P00085000 | 2024-06-07 9:45AM EDT | 85.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW260116P00087500 | 2024-06-12 9:55AM EDT | 87.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LW260116P00090000 | 2024-06-12 10:58AM EDT | 90.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LW260116P00092500 | 2024-06-10 10:45AM EDT | 92.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW260116P00095000 | 2024-05-10 1:12PM EDT | 95.00 | 17.26 | 16.00 | 16.60 | 0.00 | - | 5 | 4 | 24.29% |
| LW260116P00100000 | 2024-01-05 4:14PM EDT | 100.00 | 10.54 | 8.00 | 10.50 | 0.00 | - | 3 | 3 | 0.00% |
| LW260116P00105000 | 2024-03-22 3:35PM EDT | 105.00 | 14.20 | 25.60 | 28.00 | 0.00 | - | 34 | 44 | 34.22% |
| LW260116P00110000 | 2024-05-31 10:20AM EDT | 110.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW260116P00115000 | 2024-03-22 3:35PM EDT | 115.00 | 19.70 | 34.40 | 36.50 | 0.00 | - | 34 | 34 | 35.74% |
© 2024 Yahoo. All rights reserved.