NYSE - Nasdaq Real Time Price • USD
Lamb Weston Holdings, Inc. (LW)
As of 11:43 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240517C00050000 | 4/10/2024 6:39 PM | 50 | 28.66 | 33.90 | 35.40 | 0.00 | 0.00% | - | 5 | 117.38% |
| LW240517C00055000 | 4/10/2024 4:22 PM | 55 | 23.68 | 28.90 | 30.50 | 0.00 | 0.00% | - | 1 | 102.15% |
| LW240517C00065000 | 4/17/2024 4:08 PM | 65 | 15.72 | 19.20 | 20.10 | 0.00 | 0.00% | 1 | 7 | 65.14% |
| LW240517C00070000 | 4/16/2024 4:23 PM | 70 | 12.00 | 14.40 | 14.70 | 0.00 | 0.00% | 10 | 29 | 51.76% |
| LW240517C00072500 | 4/19/2024 3:13 PM | 72.5 | 8.87 | 11.60 | 12.20 | 0.00 | 0.00% | 1 | 1 | 43.95% |
| LW240517C00075000 | 4/26/2024 2:33 PM | 75 | 10.02 | 9.30 | 9.60 | 1.02 | 11.33% | 3 | 185 | 32.86% |
| LW240517C00077500 | 4/26/2024 2:33 PM | 77.5 | 7.62 | 7.10 | 7.30 | 0.27 | 3.67% | 3 | 353 | 30.96% |
| LW240517C00080000 | 4/26/2024 3:00 PM | 80 | 5.30 | 4.80 | 5.00 | 0.89 | 20.18% | 17 | 2,560 | 26.27% |
| LW240517C00082500 | 4/26/2024 2:14 PM | 82.5 | 3.30 | 3.00 | 3.20 | 0.85 | 34.69% | 22 | 2,202 | 25.93% |
| LW240517C00085000 | 4/26/2024 3:13 PM | 85 | 1.60 | 1.60 | 1.65 | 0.31 | 24.03% | 135 | 1,104 | 23.37% |
| LW240517C00087500 | 4/26/2024 3:12 PM | 87.5 | 0.74 | 0.70 | 0.80 | 0.29 | 64.44% | 25 | 770 | 23.49% |
| LW240517C00090000 | 4/26/2024 3:12 PM | 90 | 0.30 | 0.25 | 0.35 | 0.00 | 0.00% | 51 | 961 | 23.83% |
| LW240517C00095000 | 4/26/2024 2:33 PM | 95 | 0.09 | 0.05 | 0.10 | 0.02 | 28.57% | 1 | 432 | 27.64% |
| LW240517C00097500 | 4/17/2024 1:30 PM | 97.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 101 | 12.50% |
| LW240517C00100000 | 4/12/2024 4:34 PM | 100 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 130 | 33.20% |
| LW240517C00105000 | 4/18/2024 2:37 PM | 105 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 779 | 41.02% |
| LW240517C00110000 | 4/19/2024 6:14 PM | 110 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 456 | 25.00% |
| LW240517C00115000 | 4/10/2024 1:31 PM | 115 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 534 | 50.78% |
| LW240517C00120000 | 4/24/2024 7:52 PM | 120 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 30 | 83.01% |
| LW240517C00125000 | 4/12/2024 2:35 PM | 125 | 0.29 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 5 | 90.43% |
| LW240517C00130000 | 4/2/2024 3:49 PM | 130 | 0.24 | 0.00 | 0.70 | 0.00 | 0.00% | - | 2 | 97.46% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LW240517P00060000 | 4/23/2024 3:54 PM | 60 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 29 | 44 | 57.03% |
| LW240517P00065000 | 4/12/2024 6:50 PM | 65 | 0.75 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 19 | 69.73% |
| LW240517P00070000 | 4/25/2024 3:17 PM | 70 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 524 | 36.91% |
| LW240517P00072500 | 4/25/2024 1:30 PM | 72.5 | 0.32 | 0.05 | 0.10 | 0.00 | 0.00% | 4 | 348 | 34.77% |
| LW240517P00075000 | 4/26/2024 2:49 PM | 75 | 0.13 | 0.10 | 0.15 | -0.03 | -18.75% | 16 | 6,274 | 30.66% |
| LW240517P00077500 | 4/26/2024 2:53 PM | 77.5 | 0.19 | 0.20 | 0.30 | -0.15 | -44.12% | 36 | 787 | 28.37% |
| LW240517P00080000 | 4/26/2024 2:57 PM | 80 | 0.50 | 0.50 | 0.60 | -0.15 | -23.08% | 80 | 1,954 | 26.17% |
| LW240517P00082500 | 4/26/2024 3:03 PM | 82.5 | 1.13 | 1.15 | 1.20 | -0.37 | -24.67% | 20 | 296 | 24.56% |
| LW240517P00085000 | 4/26/2024 3:12 PM | 85 | 2.25 | 2.20 | 2.30 | -0.30 | -11.76% | 18 | 282 | 23.90% |
| LW240517P00087500 | 4/25/2024 2:00 PM | 87.5 | 4.01 | 3.80 | 4.00 | 0.00 | 0.00% | 2 | 5 | 24.85% |
| LW240517P00090000 | 4/26/2024 1:33 PM | 90 | 5.43 | 5.70 | 6.10 | -2.79 | -33.94% | 3 | 36 | 26.76% |
| LW240517P00095000 | 4/26/2024 3:13 PM | 95 | 10.70 | 10.60 | 11.10 | -5.25 | -32.92% | 8 | 24 | 40.19% |
| LW240517P00097500 | 4/9/2024 2:04 PM | 97.5 | 18.43 | 12.10 | 14.20 | 0.00 | 0.00% | 1 | 2 | 58.91% |
| LW240517P00100000 | 4/23/2024 4:18 PM | 100 | 16.70 | 15.60 | 16.10 | 0.00 | 0.00% | 1 | 123 | 51.86% |
| LW240517P00105000 | 4/16/2024 6:02 PM | 105 | 23.05 | 20.60 | 21.30 | 0.00 | 0.00% | 1 | 1 | 57.42% |
| LW240517P00110000 | 4/4/2024 7:32 PM | 110 | 28.48 | 24.60 | 27.30 | 0.00 | 0.00% | 263 | 0 | 66.50% |
| LW240517P00115000 | 4/4/2024 3:25 PM | 115 | 34.43 | 29.70 | 32.30 | 0.00 | 0.00% | 1 | 0 | 77.05% |
Related Tickers
CAG Conagra Brands, Inc.
31.35
+0.26%
GIS General Mills, Inc.
71.08
-0.42%
MKC McCormick & Company, Incorporated
75.80
+0.32%
CPB Campbell Soup Company
45.17
-0.45%
HRL Hormel Foods Corporation
35.27
0.00%
SJM The J. M. Smucker Company
114.23
-0.82%
K Kellanova
58.24
-0.36%
KLG WK Kellogg Co
24.37
+0.12%
KHC The Kraft Heinz Company
38.21
-0.43%
DAR Darling Ingredients Inc.
44.34
-2.04%