Lowe's Companies, Inc. (LOW)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240517C00150000 | 2024-04-22 3:47PM EDT | 150.00 | 81.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240517C00190000 | 2024-04-04 10:39AM EDT | 190.00 | 52.27 | 41.00 | 44.60 | 0.00 | - | 1 | 0 | 233.69% |
| LOW240517C00200000 | 2024-05-09 11:17AM EDT | 200.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240517C00205000 | 2024-05-02 10:09AM EDT | 205.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW240517C00210000 | 2024-05-16 11:55AM EDT | 210.00 | 23.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW240517C00215000 | 2024-05-06 10:52AM EDT | 215.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240517C00217500 | 2024-05-02 11:27AM EDT | 217.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW240517C00220000 | 2024-05-15 12:10PM EDT | 220.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW240517C00222500 | 2024-05-15 11:25AM EDT | 222.50 | 14.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LOW240517C00225000 | 2024-05-15 10:18AM EDT | 225.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW240517C00227500 | 2024-05-14 10:26AM EDT | 227.50 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240517C00230000 | 2024-05-16 3:52PM EDT | 230.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LOW240517C00232500 | 2024-05-16 3:44PM EDT | 232.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.78% |
| LOW240517C00235000 | 2024-05-16 3:58PM EDT | 235.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 6.25% |
| LOW240517C00237500 | 2024-05-16 3:59PM EDT | 237.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| LOW240517C00240000 | 2024-05-16 3:59PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 12.50% |
| LOW240517C00242500 | 2024-05-16 3:30PM EDT | 242.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 25.00% |
| LOW240517C00245000 | 2024-05-16 12:16PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| LOW240517C00247500 | 2024-05-16 3:29PM EDT | 247.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LOW240517C00250000 | 2024-05-16 3:08PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| LOW240517C00252500 | 2024-05-13 12:12PM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| LOW240517C00255000 | 2024-05-15 10:39AM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LOW240517C00260000 | 2024-05-16 2:40PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LOW240517C00265000 | 2024-05-16 1:20PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LOW240517C00270000 | 2024-05-15 3:09PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LOW240517C00275000 | 2024-05-13 12:30PM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 3 | 118.75% |
| LOW240517C00280000 | 2024-05-14 12:02PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LOW240517C00285000 | 2024-05-13 11:59AM EDT | 285.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 11 | 11 | 167.58% |
| LOW240517C00290000 | 2024-05-14 10:46AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| LOW240517C00300000 | 2024-03-28 2:20PM EDT | 300.00 | 0.17 | 0.00 | 1.59 | 0.00 | - | 20 | 10 | 292.87% |
| LOW240517C00310000 | 2024-03-28 2:30PM EDT | 310.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 100 | 61 | 265.23% |
| LOW240517C00320000 | 2024-03-28 2:45PM EDT | 320.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 42 | 11 | 258.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240517P00150000 | 2024-04-22 9:32AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LOW240517P00160000 | 2024-05-08 11:51AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LOW240517P00165000 | 2024-04-23 9:43AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LOW240517P00170000 | 2024-05-03 10:38AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240517P00175000 | 2024-05-13 10:43AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LOW240517P00180000 | 2024-05-13 10:30AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LOW240517P00185000 | 2024-05-14 2:56PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| LOW240517P00190000 | 2024-05-16 9:52AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240517P00195000 | 2024-05-10 9:33AM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240517P00200000 | 2024-05-15 10:05AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LOW240517P00205000 | 2024-05-15 10:35AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240517P00207500 | 2024-05-13 2:13PM EDT | 207.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| LOW240517P00210000 | 2024-05-16 9:49AM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LOW240517P00212500 | 2024-05-09 12:04PM EDT | 212.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LOW240517P00215000 | 2024-05-15 12:47PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW240517P00217500 | 2024-05-15 10:34AM EDT | 217.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LOW240517P00220000 | 2024-05-16 3:35PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| LOW240517P00222500 | 2024-05-16 2:49PM EDT | 222.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| LOW240517P00225000 | 2024-05-16 3:56PM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LOW240517P00227500 | 2024-05-16 3:54PM EDT | 227.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| LOW240517P00230000 | 2024-05-16 3:59PM EDT | 230.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| LOW240517P00232500 | 2024-05-16 3:29PM EDT | 232.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| LOW240517P00235000 | 2024-05-16 1:54PM EDT | 235.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| LOW240517P00237500 | 2024-05-15 3:59PM EDT | 237.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 0.00% |
| LOW240517P00240000 | 2024-05-16 3:54PM EDT | 240.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW240517P00242500 | 2024-05-14 10:02AM EDT | 242.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LOW240517P00245000 | 2024-05-09 3:17PM EDT | 245.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240517P00250000 | 2024-05-14 2:54PM EDT | 250.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240517P00260000 | 2024-04-24 2:42PM EDT | 260.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LOW240517P00270000 | 2024-04-25 3:51PM EDT | 270.00 | 40.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240517P00280000 | 2024-04-25 3:51PM EDT | 280.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240517P00290000 | 2024-04-24 3:53PM EDT | 290.00 | 59.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW240517P00350000 | 2024-04-02 3:30PM EDT | 350.00 | 105.35 | 119.45 | 123.00 | 0.00 | - | - | 0 | 579.10% |
© 2024 Yahoo. All rights reserved.