Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,805.88 -554.89 (-0.90%) CMC Crypto 200
1,266.83 -17.00 (-1.32%)
Lamb Weston Holdings, Inc. (LW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW250117C00042500 | 2024-05-02 2:59PM EDT | 42.50 | 43.20 | 44.50 | 48.40 | 0.00 | - | 1 | 1 | 106.23% |
| LW250117C00045000 | 2024-05-14 12:51PM EDT | 45.00 | 41.20 | 40.40 | 44.20 | 0.00 | - | 1 | 0 | 84.88% |
| LW250117C00050000 | 2024-04-09 12:43PM EDT | 50.00 | 31.66 | 33.50 | 37.40 | 0.00 | - | 5 | 17 | 56.03% |
| LW250117C00055000 | 2024-04-05 3:59PM EDT | 55.00 | 27.36 | 30.40 | 34.20 | 0.00 | - | 1 | 2 | 63.62% |
| LW250117C00060000 | 2024-05-31 1:22PM EDT | 60.00 | 30.60 | 25.80 | 28.20 | 0.00 | - | 1 | 28 | 52.21% |
| LW250117C00065000 | 2024-05-13 10:40AM EDT | 65.00 | 24.06 | 22.50 | 25.60 | 0.00 | - | 5 | 0 | 55.75% |
| LW250117C00070000 | 2024-05-13 1:12PM EDT | 70.00 | 20.00 | 18.80 | 21.60 | 0.00 | - | 100 | 0 | 52.17% |
| LW250117C00072500 | 2024-06-06 2:08PM EDT | 72.50 | 17.80 | 15.70 | 16.70 | 0.00 | - | 1 | 16 | 42.51% |
| LW250117C00075000 | 2024-06-06 3:31PM EDT | 75.00 | 15.90 | 14.00 | 14.50 | 0.00 | - | 7 | 107 | 39.31% |
| LW250117C00077500 | 2024-06-07 3:52PM EDT | 77.50 | 14.40 | 12.40 | 12.90 | 0.00 | - | 12 | 155 | 38.59% |
| LW250117C00080000 | 2024-06-21 10:11AM EDT | 80.00 | 11.60 | 11.00 | 13.10 | 0.00 | - | 1 | 301 | 45.03% |
| LW250117C00082500 | 2024-06-21 3:49PM EDT | 82.50 | 10.20 | 9.50 | 9.80 | 0.00 | - | 37 | 93 | 36.38% |
| LW250117C00085000 | 2024-06-20 11:25AM EDT | 85.00 | 8.27 | 8.20 | 8.50 | +0.27 | +3.38% | 9 | 223 | 35.69% |
| LW250117C00087500 | 2024-06-24 11:54AM EDT | 87.50 | 7.85 | 7.00 | 9.20 | 0.00 | - | 1 | 38 | 42.58% |
| LW250117C00090000 | 2024-06-21 2:44PM EDT | 90.00 | 6.40 | 6.00 | 6.30 | 0.00 | - | 4 | 98 | 34.67% |
| LW250117C00092500 | 2024-06-28 10:01AM EDT | 92.50 | 5.00 | 5.10 | 7.10 | -1.30 | -20.63% | 1 | 98 | 41.27% |
| LW250117C00095000 | 2024-06-28 3:55PM EDT | 95.00 | 4.40 | 4.30 | 4.50 | +0.16 | +3.77% | 3 | 1,550 | 33.59% |
| LW250117C00097500 | 2024-06-25 11:01AM EDT | 97.50 | 4.30 | 3.50 | 3.80 | 0.00 | - | 10 | 676 | 33.30% |
| LW250117C00100000 | 2024-06-24 3:35PM EDT | 100.00 | 3.20 | 2.95 | 3.20 | 0.00 | - | 33 | 500 | 33.06% |
| LW250117C00105000 | 2024-06-17 10:08AM EDT | 105.00 | 3.00 | 1.95 | 2.50 | 0.00 | - | 1 | 83 | 34.07% |
| LW250117C00110000 | 2024-06-10 2:17PM EDT | 110.00 | 1.85 | 1.25 | 1.60 | 0.00 | - | 1 | 126 | 32.73% |
| LW250117C00115000 | 2024-06-25 12:55PM EDT | 115.00 | 0.97 | 0.80 | 1.00 | 0.00 | - | 1 | 42 | 31.70% |
| LW250117C00120000 | 2024-06-20 11:21AM EDT | 120.00 | 0.55 | 0.45 | 0.70 | 0.00 | - | 1 | 719 | 31.86% |
| LW250117C00125000 | 2024-06-12 10:25AM EDT | 125.00 | 0.56 | 0.15 | 0.95 | 0.00 | - | 1 | 100 | 37.01% |
| LW250117C00130000 | 2024-06-24 12:30PM EDT | 130.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 1 | 52 | 44.32% |
| LW250117C00135000 | 2024-05-24 11:03AM EDT | 135.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 5 | 40 | 46.94% |
| LW250117C00140000 | 2024-05-31 1:37PM EDT | 140.00 | 0.18 | 0.00 | 1.45 | 0.00 | - | 1 | 4 | 48.98% |
| LW250117C00145000 | 2024-03-08 10:46AM EDT | 145.00 | 1.15 | 0.05 | 1.40 | 0.00 | - | 3 | 4 | 50.88% |
| LW250117C00150000 | 2023-12-05 1:03PM EDT | 150.00 | 1.16 | 1.60 | 1.95 | 0.00 | - | 1 | 4 | 56.23% |
| LW250117C00155000 | 2024-05-17 11:14AM EDT | 155.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 6 | 54.74% |
| LW250117C00160000 | 2024-03-14 2:26PM EDT | 160.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.22% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW250117P00040000 | 2024-06-25 11:53AM EDT | 40.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 15 | 25 | 50.64% |
| LW250117P00042500 | 2024-04-09 3:51PM EDT | 42.50 | 0.35 | 0.10 | 0.45 | 0.00 | - | - | 27 | 54.25% |
| LW250117P00045000 | 2024-04-05 3:36PM EDT | 45.00 | 0.50 | 0.10 | 0.55 | 0.00 | - | 63 | 85 | 52.39% |
| LW250117P00047500 | 2024-04-17 12:46PM EDT | 47.50 | 0.60 | 0.15 | 0.40 | 0.00 | - | 1 | 4 | 45.41% |
| LW250117P00050000 | 2024-04-23 12:09PM EDT | 50.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 12.50% |
| LW250117P00055000 | 2024-06-25 10:55AM EDT | 55.00 | 0.57 | 0.60 | 0.70 | 0.00 | - | 1 | 324 | 39.99% |
| LW250117P00060000 | 2024-06-28 3:55PM EDT | 60.00 | 1.06 | 1.00 | 1.10 | +0.09 | +9.28% | 1 | 55 | 37.57% |
| LW250117P00065000 | 2024-06-26 1:09PM EDT | 65.00 | 1.60 | 1.55 | 1.70 | 0.00 | - | 1 | 597 | 35.44% |
| LW250117P00070000 | 2024-06-25 1:11PM EDT | 70.00 | 2.34 | 2.40 | 2.65 | 0.00 | - | 1 | 157 | 33.94% |
| LW250117P00072500 | 2024-05-23 12:26PM EDT | 72.50 | 2.70 | 2.30 | 3.10 | 0.00 | - | 1 | 146 | 32.40% |
| LW250117P00075000 | 2024-05-28 9:33AM EDT | 75.00 | 3.20 | 2.40 | 4.30 | 0.00 | - | 9 | 1,384 | 34.09% |
| LW250117P00077500 | 2024-06-27 1:51PM EDT | 77.50 | 4.80 | 4.50 | 4.70 | 0.00 | - | 7 | 58 | 31.46% |
| LW250117P00080000 | 2024-06-25 12:54PM EDT | 80.00 | 5.10 | 5.40 | 5.60 | 0.00 | - | 2 | 501 | 30.66% |
| LW250117P00082500 | 2024-06-28 2:06PM EDT | 82.50 | 6.65 | 6.40 | 6.70 | +0.75 | +12.71% | 2 | 128 | 30.19% |
| LW250117P00085000 | 2024-05-23 12:22PM EDT | 85.00 | 6.50 | 7.30 | 7.60 | 0.00 | - | 1 | 189 | 28.41% |
| LW250117P00087500 | 2024-06-27 1:58PM EDT | 87.50 | 9.40 | 8.90 | 10.90 | 0.00 | - | 7 | 88 | 35.73% |
| LW250117P00090000 | 2024-04-22 10:20AM EDT | 90.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LW250117P00092500 | 2024-04-11 10:07AM EDT | 92.50 | 14.70 | 11.30 | 11.80 | 0.00 | - | 7 | 46 | 25.86% |
| LW250117P00095000 | 2024-06-28 10:35AM EDT | 95.00 | 14.20 | 11.80 | 15.30 | +0.20 | +1.43% | 1 | 637 | 33.11% |
| LW250117P00097500 | 2024-06-27 10:46AM EDT | 97.50 | 15.40 | 14.40 | 17.50 | 0.00 | - | 1 | 31 | 34.56% |
| LW250117P00100000 | 2024-06-24 10:06AM EDT | 100.00 | 16.60 | 16.70 | 19.10 | 0.00 | - | 1 | 36 | 33.00% |
| LW250117P00105000 | 2024-05-28 3:29PM EDT | 105.00 | 18.08 | 21.00 | 23.60 | 0.00 | - | 23 | 75 | 35.03% |
| LW250117P00110000 | 2024-03-27 11:35AM EDT | 110.00 | 11.30 | 25.80 | 26.30 | 0.00 | - | 1 | 45 | 22.66% |
| LW250117P00115000 | 2024-04-03 9:36AM EDT | 115.00 | 16.40 | 28.70 | 31.50 | 0.00 | - | 20 | 10 | 27.86% |
| LW250117P00120000 | 2024-02-13 2:35PM EDT | 120.00 | 19.10 | 20.70 | 23.00 | 0.00 | - | 5 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.