Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240621C00060000 | 2024-03-19 3:55PM EDT | 60.00 | 44.40 | 19.80 | 21.20 | 0.00 | - | 1 | 1 | 0.00% |
| LW240621C00065000 | 2024-05-21 11:03AM EDT | 65.00 | 21.60 | 21.60 | 22.10 | 0.00 | - | 1 | 12 | 112.11% |
| LW240621C00070000 | 2024-04-25 11:30AM EDT | 70.00 | 14.20 | 17.40 | 21.10 | 0.00 | - | 13 | 5 | 208.89% |
| LW240621C00072500 | 2024-04-15 2:46PM EDT | 72.50 | 9.10 | 13.90 | 14.80 | 0.00 | - | 3 | 19 | 74.61% |
| LW240621C00075000 | 2024-05-13 1:15PM EDT | 75.00 | 10.80 | 10.70 | 12.30 | 0.00 | - | 1 | 28 | 94.24% |
| LW240621C00077500 | 2024-05-28 10:10AM EDT | 77.50 | 11.23 | 8.90 | 9.90 | 0.00 | - | 2 | 162 | 55.47% |
| LW240621C00080000 | 2024-06-14 11:54AM EDT | 80.00 | 6.30 | 6.70 | 7.10 | +0.02 | +0.32% | 2 | 539 | 53.91% |
| LW240621C00082500 | 2024-06-14 12:34PM EDT | 82.50 | 4.05 | 4.10 | 4.60 | -1.35 | -25.00% | 2 | 640 | 38.67% |
| LW240621C00085000 | 2024-06-14 3:03PM EDT | 85.00 | 2.10 | 2.15 | 2.40 | +0.20 | +10.53% | 72 | 2,023 | 30.52% |
| LW240621C00087500 | 2024-06-14 3:51PM EDT | 87.50 | 0.74 | 0.70 | 0.85 | -0.01 | -1.33% | 165 | 1,703 | 26.56% |
| LW240621C00090000 | 2024-06-14 3:50PM EDT | 90.00 | 0.16 | 0.10 | 0.20 | -0.02 | -11.11% | 54 | 6,510 | 25.88% |
| LW240621C00092500 | 2024-06-14 3:34PM EDT | 92.50 | 0.08 | 0.00 | 0.15 | +0.02 | +33.33% | 5 | 392 | 35.65% |
| LW240621C00095000 | 2024-06-11 2:01PM EDT | 95.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 901 | 42.58% |
| LW240621C00097500 | 2024-06-06 2:53PM EDT | 97.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 148 | 135 | 63.18% |
| LW240621C00100000 | 2024-06-12 9:32AM EDT | 100.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 227 | 60.94% |
| LW240621C00105000 | 2024-05-30 9:36AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 458 | 63.28% |
| LW240621C00110000 | 2024-06-12 2:01PM EDT | 110.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 158 | 83.59% |
| LW240621C00115000 | 2024-05-08 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 693 | 50.00% |
| LW240621C00120000 | 2024-05-16 2:03PM EDT | 120.00 | 0.19 | 0.00 | 0.70 | 0.00 | - | 10 | 497 | 148.44% |
| LW240621C00125000 | 2024-04-08 1:20PM EDT | 125.00 | 0.38 | 0.00 | 0.65 | 0.00 | - | 5 | 78 | 160.55% |
| LW240621C00130000 | 2024-01-17 2:15PM EDT | 130.00 | 1.30 | 0.25 | 0.50 | 0.00 | - | 1 | 8 | 178.52% |
| LW240621C00135000 | 2024-01-30 4:56PM EDT | 135.00 | 0.81 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 191.41% |
| LW240621C00145000 | 2024-01-04 12:07PM EDT | 145.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | - | 7 | 215.23% |
| LW240621C00150000 | 2024-01-04 12:09PM EDT | 150.00 | 0.69 | 0.00 | 0.75 | 0.00 | - | - | 3 | 226.17% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240621P00045000 | 2024-04-08 11:18AM EDT | 45.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 215.63% |
| LW240621P00050000 | 2023-12-01 3:08PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 251.37% |
| LW240621P00060000 | 2024-04-30 2:18PM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 135.16% |
| LW240621P00065000 | 2024-06-05 10:33AM EDT | 65.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 106 | 114.06% |
| LW240621P00070000 | 2024-06-12 1:46PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 149 | 79.30% |
| LW240621P00072500 | 2024-06-05 9:46AM EDT | 72.50 | 0.37 | 0.00 | 0.70 | 0.00 | - | 10 | 496 | 98.54% |
| LW240621P00075000 | 2024-06-13 10:37AM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 950 | 63.87% |
| LW240621P00077500 | 2024-06-11 12:15PM EDT | 77.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 406 | 51.76% |
| LW240621P00080000 | 2024-06-14 10:34AM EDT | 80.00 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 1 | 1,247 | 43.46% |
| LW240621P00082500 | 2024-06-13 11:25AM EDT | 82.50 | 0.27 | 0.10 | 0.20 | 0.00 | - | 3 | 966 | 32.81% |
| LW240621P00085000 | 2024-06-14 10:54AM EDT | 85.00 | 0.80 | 0.40 | 0.50 | +0.10 | +14.29% | 7 | 1,059 | 26.81% |
| LW240621P00087500 | 2024-06-13 11:52AM EDT | 87.50 | 2.05 | 1.35 | 1.50 | 0.00 | - | 1 | 753 | 24.46% |
| LW240621P00090000 | 2024-06-12 1:20PM EDT | 90.00 | 3.50 | 2.70 | 3.60 | 0.00 | - | 2 | 724 | 31.74% |
| LW240621P00092500 | 2024-06-06 12:16PM EDT | 92.50 | 6.37 | 5.00 | 6.50 | 0.00 | - | 1 | 60 | 59.33% |
| LW240621P00095000 | 2024-05-03 9:39AM EDT | 95.00 | 10.20 | 6.10 | 7.10 | 0.00 | - | 2 | 2 | 0.00% |
| LW240621P00097500 | 2024-04-08 11:46AM EDT | 97.50 | 19.90 | 14.40 | 15.30 | 0.00 | - | 3 | 0 | 179.10% |
| LW240621P00100000 | 2024-05-16 12:44PM EDT | 100.00 | 13.32 | 12.50 | 13.80 | 0.00 | - | 2 | 2 | 89.75% |
| LW240621P00105000 | 2024-05-08 3:20PM EDT | 105.00 | 22.00 | 18.90 | 19.30 | 0.00 | - | 3 | 1 | 124.46% |
| LW240621P00110000 | 2024-05-02 2:53PM EDT | 110.00 | 25.76 | 21.00 | 22.30 | 0.00 | - | 90 | 0 | 0.00% |
| LW240621P00115000 | 2024-06-13 2:31PM EDT | 115.00 | 28.90 | 27.70 | 30.30 | 0.00 | - | 17 | 7 | 158.30% |
| LW240621P00120000 | 2024-05-30 3:57PM EDT | 120.00 | 34.07 | 32.50 | 34.40 | 0.00 | - | 4 | 0 | 135.16% |
© 2024 Yahoo. All rights reserved.