Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:220.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240607C00220000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 3.25 | 3.05 | 3.35 | +2.27 | +231.63% | 1,560 | 181 | 21.78% |
| LOW240614C00220000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 4.31 | 4.30 | 5.15 | +1.88 | +77.37% | 24 | 146 | 25.97% |
| LOW240621C00220000 | 2024-05-31 3:46PM EDT | 2024-06-21 | 4.50 | 4.85 | 5.25 | +2.11 | +88.28% | 37 | 558 | 21.67% |
| LOW240628C00220000 | 2024-05-31 2:51PM EDT | 2024-06-28 | 5.90 | 5.75 | 6.25 | +2.63 | +80.43% | 7 | 53 | 22.89% |
| LOW240705C00220000 | 2024-05-31 3:55PM EDT | 2024-07-05 | 6.20 | 6.15 | 7.20 | +2.55 | +69.86% | 7 | 33 | 23.98% |
| LOW240719C00220000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 7.60 | 7.70 | 8.00 | +2.70 | +55.10% | 49 | 891 | 22.75% |
| LOW240920C00220000 | 2024-05-31 3:47PM EDT | 2024-09-20 | 12.00 | 12.35 | 12.75 | +2.42 | +25.26% | 36 | 203 | 24.82% |
| LOW241018C00220000 | 2024-05-31 10:09AM EDT | 2024-10-18 | 12.50 | 14.35 | 14.70 | +1.30 | +11.61% | 63 | 130 | 25.79% |
| LOW250117C00220000 | 2024-05-30 12:39PM EDT | 2025-01-17 | 16.40 | 19.00 | 20.35 | 0.00 | - | 5 | 384 | 28.18% |
| LOW250321C00220000 | 2024-05-21 9:50AM EDT | 2025-03-21 | 25.60 | 21.50 | 23.45 | 0.00 | - | - | 1 | 28.93% |
| LOW250620C00220000 | 2024-05-28 10:51AM EDT | 2025-06-20 | 22.54 | 25.75 | 28.50 | 0.00 | - | 3 | 16 | 30.92% |
| LOW260116C00220000 | 2024-05-24 9:38AM EDT | 2026-01-16 | 32.24 | 32.40 | 34.60 | 0.00 | - | 6 | 174 | 30.39% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240607P00220000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.83 | 1.57 | 1.79 | -3.65 | -66.61% | 125 | 107 | 19.52% |
| LOW240614P00220000 | 2024-05-31 11:50AM EDT | 2024-06-14 | 3.73 | 2.59 | 2.95 | -2.97 | -44.33% | 8 | 107 | 20.64% |
| LOW240621P00220000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 3.70 | 3.15 | 3.35 | -2.80 | -43.08% | 55 | 2,715 | 18.76% |
| LOW240628P00220000 | 2024-05-30 2:58PM EDT | 2024-06-28 | 5.70 | 3.35 | 5.95 | -1.40 | -19.72% | 8 | 91 | 26.98% |
| LOW240705P00220000 | 2024-05-24 10:42AM EDT | 2024-07-05 | 6.65 | 3.15 | 5.40 | 0.00 | - | 1 | 1 | 22.11% |
| LOW240719P00220000 | 2024-05-31 2:41PM EDT | 2024-07-19 | 5.30 | 4.95 | 5.10 | -2.85 | -34.97% | 131 | 821 | 17.75% |
| LOW240920P00220000 | 2024-05-31 3:00PM EDT | 2024-09-20 | 10.40 | 8.70 | 9.10 | -1.40 | -11.86% | 41 | 1,793 | 19.97% |
| LOW241018P00220000 | 2024-05-30 12:08PM EDT | 2024-10-18 | 12.75 | 9.95 | 10.35 | 0.00 | - | 10 | 478 | 20.17% |
| LOW250117P00220000 | 2024-05-31 2:54PM EDT | 2025-01-17 | 15.18 | 13.15 | 14.40 | -1.08 | -6.64% | 1 | 1,800 | 21.51% |
| LOW250321P00220000 | 2024-05-22 10:02AM EDT | 2025-03-21 | 15.02 | 14.40 | 15.95 | 0.00 | - | - | 117 | 21.04% |
| LOW250620P00220000 | 2024-05-24 3:31PM EDT | 2025-06-20 | 20.25 | 16.90 | 18.70 | 0.00 | - | 2 | 867 | 21.45% |
| LOW260116P00220000 | 2024-05-21 3:50PM EDT | 2026-01-16 | 21.75 | 21.15 | 22.60 | 0.00 | - | 14 | 370 | 20.76% |
© 2024 Yahoo. All rights reserved.