Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,475.33 +1,637.43 (+2.65%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Lamb Weston Holdings, Inc. (LW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240517C00050000 | 2024-04-10 2:39PM EDT | 50.00 | 28.66 | 34.30 | 37.00 | 0.00 | - | - | 0 | 174.61% |
| LW240517C00055000 | 2024-04-10 12:22PM EDT | 55.00 | 23.68 | 28.90 | 31.90 | 0.00 | - | - | 0 | 131.06% |
| LW240517C00065000 | 2024-04-17 12:08PM EDT | 65.00 | 15.72 | 18.80 | 21.40 | 0.00 | - | 1 | 2 | 56.25% |
| LW240517C00070000 | 2024-04-16 12:23PM EDT | 70.00 | 12.00 | 13.80 | 16.30 | 0.00 | - | 10 | 0 | 98.78% |
| LW240517C00072500 | 2024-04-19 11:13AM EDT | 72.50 | 8.87 | 12.20 | 13.30 | 0.00 | - | 1 | 1 | 50.29% |
| LW240517C00075000 | 2024-05-03 1:43PM EDT | 75.00 | 10.50 | 9.70 | 10.90 | +1.50 | +16.67% | 1 | 137 | 63.92% |
| LW240517C00077500 | 2024-05-03 10:40AM EDT | 77.50 | 8.20 | 7.70 | 8.30 | +0.58 | +7.61% | 15 | 350 | 49.90% |
| LW240517C00080000 | 2024-05-03 3:54PM EDT | 80.00 | 5.80 | 4.90 | 5.60 | +0.80 | +16.00% | 69 | 2,536 | 33.84% |
| LW240517C00082500 | 2024-05-03 2:52PM EDT | 82.50 | 3.80 | 2.95 | 3.50 | +0.77 | +25.41% | 1,570 | 2,220 | 29.69% |
| LW240517C00085000 | 2024-05-03 3:59PM EDT | 85.00 | 1.75 | 1.65 | 1.75 | +0.20 | +12.90% | 224 | 1,040 | 25.73% |
| LW240517C00087500 | 2024-05-03 11:55AM EDT | 87.50 | 0.71 | 0.65 | 0.75 | +0.06 | +9.23% | 9 | 780 | 25.10% |
| LW240517C00090000 | 2024-05-03 3:57PM EDT | 90.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 486 | 952 | 24.51% |
| LW240517C00095000 | 2024-05-03 10:57AM EDT | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 424 | 28.91% |
| LW240517C00097500 | 2024-04-26 2:10PM EDT | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 34.57% |
| LW240517C00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 39.84% |
| LW240517C00105000 | 2024-05-01 10:13AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 87 | 862 | 55.27% |
| LW240517C00110000 | 2024-04-19 2:14PM EDT | 110.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 456 | 53.91% |
| LW240517C00115000 | 2024-05-03 10:17AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 534 | 61.72% |
| LW240517C00120000 | 2024-04-24 3:52PM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 30 | 95.90% |
| LW240517C00125000 | 2024-04-12 10:35AM EDT | 125.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 104.88% |
| LW240517C00130000 | 2024-04-02 11:49AM EDT | 130.00 | 0.24 | 0.00 | 0.60 | 0.00 | - | - | 2 | 116.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240517P00060000 | 2024-04-23 11:54AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 29 | 44 | 73.44% |
| LW240517P00065000 | 2024-04-12 2:50PM EDT | 65.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 83.30% |
| LW240517P00070000 | 2024-04-25 11:17AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 524 | 48.05% |
| LW240517P00072500 | 2024-05-02 11:44AM EDT | 72.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 20 | 347 | 57.08% |
| LW240517P00075000 | 2024-05-03 2:54PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 221 | 6,039 | 37.31% |
| LW240517P00077500 | 2024-05-03 2:54PM EDT | 77.50 | 0.08 | 0.05 | 0.15 | -0.09 | -52.94% | 220 | 1,092 | 31.84% |
| LW240517P00080000 | 2024-05-03 2:30PM EDT | 80.00 | 0.19 | 0.15 | 0.25 | -0.21 | -52.50% | 22 | 2,023 | 26.56% |
| LW240517P00082500 | 2024-05-03 3:57PM EDT | 82.50 | 0.53 | 0.55 | 0.65 | -0.37 | -41.11% | 64 | 382 | 24.81% |
| LW240517P00085000 | 2024-05-03 3:57PM EDT | 85.00 | 1.38 | 1.40 | 1.50 | -0.57 | -29.23% | 62 | 272 | 23.17% |
| LW240517P00087500 | 2024-05-01 2:36PM EDT | 87.50 | 5.80 | 2.80 | 3.10 | 0.00 | - | 2 | 5 | 23.88% |
| LW240517P00090000 | 2024-05-02 3:35PM EDT | 90.00 | 5.75 | 4.70 | 5.30 | 0.00 | - | 2 | 28 | 27.98% |
| LW240517P00095000 | 2024-04-26 11:13AM EDT | 95.00 | 10.70 | 8.90 | 10.80 | 0.00 | - | 8 | 11 | 57.57% |
| LW240517P00097500 | 2024-04-09 10:04AM EDT | 97.50 | 18.43 | 11.70 | 13.80 | 0.00 | - | 1 | 1 | 77.25% |
| LW240517P00100000 | 2024-04-23 12:18PM EDT | 100.00 | 16.70 | 13.90 | 15.70 | 0.00 | - | 1 | 5 | 71.09% |
| LW240517P00105000 | 2024-04-16 2:02PM EDT | 105.00 | 23.05 | 19.40 | 20.20 | 0.00 | - | 1 | 0 | 66.70% |
| LW240517P00110000 | 2024-04-04 3:32PM EDT | 110.00 | 28.48 | 24.20 | 25.30 | 0.00 | - | 263 | 0 | 82.91% |
| LW240517P00115000 | 2024-04-04 11:25AM EDT | 115.00 | 34.43 | 28.00 | 31.30 | 0.00 | - | 1 | 0 | 128.08% |
© 2024 Yahoo. All rights reserved.