Lamb Weston Holdings, Inc. (LW)
NYSE - Nasdaq Real-time 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 | 57.04% |
| LW260116C00050000 | 2024-05-02 2:55PM EDT | 50.00 | 38.55 | 39.50 | 44.50 | 0.00 | - | 20 | 23 | 54.50% |
| LW260116C00055000 | 2024-06-06 11:21AM EDT | 55.00 | 34.90 | 33.50 | 38.50 | 0.00 | - | 2 | 12 | 53.57% |
| LW260116C00060000 | 2024-05-16 3:47PM EDT | 60.00 | 33.00 | 29.50 | 33.20 | 0.00 | - | 1 | 123 | 45.76% |
| LW260116C00065000 | 2024-04-25 10:53AM EDT | 65.00 | 26.71 | 28.50 | 33.50 | 0.00 | - | 5 | 463 | 56.12% |
| LW260116C00070000 | 2024-06-10 3:30PM EDT | 70.00 | 24.60 | 24.70 | 25.40 | 0.00 | - | 5 | 490 | 40.16% |
| LW260116C00075000 | 2024-06-03 3:02PM EDT | 75.00 | 22.65 | 20.70 | 22.30 | 0.00 | - | 3 | 25 | 39.11% |
| LW260116C00077500 | 2024-06-05 3:39PM EDT | 77.50 | 20.00 | 20.00 | 20.80 | 0.00 | - | 1 | 12 | 38.50% |
| LW260116C00080000 | 2024-06-04 3:54PM EDT | 80.00 | 19.05 | 18.70 | 19.30 | 0.00 | - | 3 | 119 | 37.78% |
| LW260116C00082500 | 2024-05-21 3:59PM EDT | 82.50 | 18.65 | 17.30 | 18.20 | 0.00 | - | 2 | 2 | 37.90% |
| LW260116C00085000 | 2024-06-03 11:21AM EDT | 85.00 | 17.45 | 16.00 | 16.70 | 0.00 | - | 1 | 62 | 36.91% |
| LW260116C00087500 | 2024-06-11 2:40PM EDT | 87.50 | 15.40 | 14.80 | 16.30 | 0.00 | - | 3 | 9 | 38.40% |
| LW260116C00090000 | 2024-06-12 1:12PM EDT | 90.00 | 14.20 | 13.70 | 14.30 | 0.00 | - | 1 | 25 | 36.00% |
| LW260116C00092500 | 2024-05-20 11:42AM EDT | 92.50 | 13.90 | 12.60 | 13.20 | 0.00 | - | 1 | 26 | 35.58% |
| LW260116C00095000 | 2024-05-16 3:13PM EDT | 95.00 | 12.55 | 11.60 | 12.20 | 0.00 | - | 2 | 22 | 35.27% |
| LW260116C00097500 | 2024-06-06 11:33AM EDT | 97.50 | 10.80 | 10.60 | 13.10 | 0.00 | - | 4 | 9 | 39.19% |
| LW260116C00100000 | 2024-06-12 1:39PM EDT | 100.00 | 10.30 | 7.50 | 10.50 | 0.00 | - | 16 | 118 | 34.97% |
| LW260116C00105000 | 2024-06-12 2:25PM EDT | 105.00 | 8.40 | 7.80 | 10.50 | 0.00 | - | 3 | 36 | 38.18% |
| LW260116C00110000 | 2024-06-12 2:29PM EDT | 110.00 | 7.00 | 6.40 | 7.20 | 0.00 | - | 52 | 136 | 33.22% |
| LW260116C00115000 | 2024-06-12 2:20PM EDT | 115.00 | 5.80 | 5.60 | 6.00 | 0.00 | - | 7 | 33 | 32.75% |
| LW260116C00120000 | 2024-05-21 11:24AM EDT | 120.00 | 5.20 | 4.60 | 5.00 | 0.00 | - | 2 | 18 | 32.39% |
| LW260116C00125000 | 2024-06-05 11:15AM EDT | 125.00 | 3.80 | 3.40 | 6.10 | 0.00 | - | 2 | 6 | 37.46% |
| LW260116C00130000 | 2024-06-05 3:13PM EDT | 130.00 | 3.20 | 3.00 | 3.40 | 0.00 | - | 2 | 7 | 31.65% |
| LW260116C00140000 | 2024-04-04 12:10PM EDT | 140.00 | 1.65 | 2.20 | 2.50 | 0.00 | - | 5 | 5 | 31.88% |
| 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 | 31.19% |
| LW260116C00155000 | 2024-04-29 1:16PM EDT | 155.00 | 1.20 | 0.55 | 2.30 | 0.00 | - | 25 | 26 | 35.34% |
| LW260116C00160000 | 2024-05-20 3:18PM EDT | 160.00 | 1.20 | 0.85 | 1.25 | 0.00 | - | 10 | 123 | 31.61% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW260116P00040000 | 2024-04-15 9:46AM EDT | 40.00 | 1.30 | 0.55 | 1.00 | 0.00 | - | 20 | 25 | 42.31% |
| LW260116P00042500 | 2024-04-08 11:11AM EDT | 42.50 | 1.53 | 1.10 | 1.30 | 0.00 | - | - | 1 | 42.10% |
| LW260116P00045000 | 2024-05-31 1:21PM EDT | 45.00 | 1.15 | 0.05 | 1.35 | 0.00 | - | 1 | 97 | 39.65% |
| LW260116P00050000 | 2024-06-03 9:30AM EDT | 50.00 | 1.40 | 1.45 | 1.85 | 0.00 | - | 6 | 255 | 37.59% |
| LW260116P00055000 | 2024-04-26 9:52AM EDT | 55.00 | 2.75 | 0.05 | 3.60 | 0.00 | - | 3 | 30 | 40.87% |
| LW260116P00060000 | 2024-05-28 3:50PM EDT | 60.00 | 3.00 | 2.85 | 3.30 | 0.00 | - | 2 | 67 | 34.05% |
| LW260116P00065000 | 2024-05-21 10:14AM EDT | 65.00 | 4.20 | 3.90 | 4.40 | 0.00 | - | 1 | 38 | 32.83% |
| LW260116P00070000 | 2024-05-23 11:43AM EDT | 70.00 | 5.13 | 4.00 | 5.70 | 0.00 | - | 20 | 186 | 31.56% |
| LW260116P00072500 | 2024-06-03 10:14AM EDT | 72.50 | 6.00 | 5.90 | 6.40 | 0.00 | - | 1 | 10 | 30.83% |
| LW260116P00075000 | 2024-06-11 3:33PM EDT | 75.00 | 6.85 | 6.70 | 7.20 | 0.00 | - | 1 | 37 | 30.21% |
| LW260116P00077500 | 2024-06-12 12:50PM EDT | 77.50 | 8.00 | 5.60 | 8.00 | 0.00 | - | 15 | 25 | 29.43% |
| LW260116P00080000 | 2024-06-06 12:04PM EDT | 80.00 | 8.90 | 7.10 | 11.50 | 0.00 | - | 3 | 61 | 35.22% |
| LW260116P00082500 | 2024-05-20 9:30AM EDT | 82.50 | 10.40 | 9.50 | 10.10 | 0.00 | - | 2 | 3 | 28.63% |
| LW260116P00085000 | 2024-06-07 9:45AM EDT | 85.00 | 11.40 | 10.50 | 11.00 | 0.00 | - | 1 | 23 | 27.62% |
| LW260116P00087500 | 2024-06-12 9:55AM EDT | 87.50 | 12.00 | 11.60 | 12.20 | 0.00 | - | 5 | 17 | 27.14% |
| LW260116P00090000 | 2024-06-12 10:58AM EDT | 90.00 | 13.20 | 12.90 | 13.40 | 0.00 | - | 2 | 18 | 26.49% |
| LW260116P00092500 | 2024-06-10 10:45AM EDT | 92.50 | 15.50 | 14.10 | 14.80 | 0.00 | - | 1 | 7 | 26.12% |
| LW260116P00095000 | 2024-05-10 1:12PM EDT | 95.00 | 17.26 | 16.00 | 16.60 | 0.00 | - | 5 | 4 | 26.50% |
| 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 | 36.50% |
| LW260116P00110000 | 2024-05-31 10:20AM EDT | 110.00 | 26.30 | 25.20 | 26.60 | 0.00 | - | 274 | 224 | 23.29% |
| LW260116P00115000 | 2024-03-22 3:35PM EDT | 115.00 | 19.70 | 34.40 | 36.50 | 0.00 | - | 34 | 34 | 38.42% |
© 2024 Yahoo. All rights reserved.