Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240719C00050000 | 2024-04-17 9:34AM EDT | 50.00 | 32.92 | 35.40 | 39.40 | 0.00 | - | 2 | 1 | 193.16% |
| LW240719C00055000 | 2024-04-04 12:19PM EDT | 55.00 | 26.76 | 28.80 | 32.80 | 0.00 | - | 1 | 1 | 121.53% |
| LW240719C00060000 | 2024-04-10 2:28PM EDT | 60.00 | 19.25 | 24.00 | 27.90 | 0.00 | - | - | 1 | 106.35% |
| LW240719C00065000 | 2024-06-20 3:53PM EDT | 65.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW240719C00070000 | 2024-04-24 9:50AM EDT | 70.00 | 14.45 | 17.70 | 22.10 | 0.00 | - | 1 | 2 | 134.89% |
| LW240719C00072500 | 2024-06-21 2:23PM EDT | 72.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW240719C00075000 | 2024-05-07 10:53AM EDT | 75.00 | 11.90 | 11.00 | 13.10 | 0.00 | - | 2 | 34 | 69.14% |
| LW240719C00077500 | 2024-06-04 1:00PM EDT | 77.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LW240719C00080000 | 2024-06-24 3:13PM EDT | 80.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LW240719C00082500 | 2024-06-24 10:48AM EDT | 82.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LW240719C00085000 | 2024-06-24 3:46PM EDT | 85.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.10% |
| LW240719C00087500 | 2024-06-24 3:57PM EDT | 87.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| LW240719C00090000 | 2024-06-24 3:58PM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| LW240719C00092500 | 2024-06-24 2:08PM EDT | 92.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LW240719C00095000 | 2024-06-24 1:59PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| LW240719C00097500 | 2024-06-24 1:37PM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LW240719C00100000 | 2024-06-20 1:42PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LW240719C00105000 | 2024-06-03 10:07AM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LW240719C00110000 | 2024-04-29 9:32AM EDT | 110.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 1 | 46 | 65.48% |
| LW240719C00115000 | 2024-04-19 12:00PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 183 | 70.22% |
| LW240719C00120000 | 2024-04-10 9:30AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| LW240719C00125000 | 2024-01-31 12:15PM EDT | 125.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 25.00% |
| LW240719C00130000 | 2024-04-02 11:10AM EDT | 130.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 91.31% |
| LW240719C00135000 | 2024-03-27 9:50AM EDT | 135.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 97.56% |
| LW240719C00140000 | 2024-01-03 10:40AM EDT | 140.00 | 0.80 | 0.15 | 0.75 | 0.00 | - | - | 1 | 106.98% |
| LW240719C00150000 | 2024-01-04 12:09PM EDT | 150.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | - | 3 | 115.82% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240719P00060000 | 2024-06-20 10:42AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LW240719P00065000 | 2024-06-10 11:02AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LW240719P00070000 | 2024-06-24 12:32PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LW240719P00072500 | 2024-06-20 11:58AM EDT | 72.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LW240719P00075000 | 2024-06-24 10:16AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LW240719P00077500 | 2024-06-24 10:57AM EDT | 77.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LW240719P00080000 | 2024-06-24 10:14AM EDT | 80.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| LW240719P00082500 | 2024-06-24 3:58PM EDT | 82.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LW240719P00085000 | 2024-06-24 3:59PM EDT | 85.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| LW240719P00087500 | 2024-06-24 11:27AM EDT | 87.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| LW240719P00090000 | 2024-06-21 10:22AM EDT | 90.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LW240719P00092500 | 2024-06-18 2:36PM EDT | 92.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LW240719P00095000 | 2024-05-31 10:18AM EDT | 95.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LW240719P00097500 | 2024-05-28 9:52AM EDT | 97.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LW240719P00100000 | 2024-06-20 11:19AM EDT | 100.00 | 16.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LW240719P00105000 | 2024-04-03 3:58PM EDT | 105.00 | 8.10 | 18.40 | 21.50 | 0.00 | - | 52 | 0 | 77.34% |
| LW240719P00110000 | 2024-04-04 3:33PM EDT | 110.00 | 27.30 | 23.20 | 26.50 | 0.00 | - | 260 | 0 | 87.89% |
| LW240719P00115000 | 2023-12-20 4:15PM EDT | 115.00 | 14.00 | 8.50 | 9.70 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.