Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240503C00220000 | 2024-04-26 2:47PM EDT | 220.00 | 11.86 | 9.35 | 11.60 | +0.98 | +9.01% | 10 | 19 | 42.30% |
| LOW240503C00225000 | 2024-04-25 11:04AM EDT | 225.00 | 4.90 | 5.70 | 6.25 | 0.00 | - | 4 | 8 | 25.88% |
| LOW240503C00227500 | 2024-04-26 3:59PM EDT | 227.50 | 4.20 | 4.10 | 4.35 | -0.35 | -7.69% | 1 | 81 | 23.89% |
| LOW240503C00230000 | 2024-04-26 3:59PM EDT | 230.00 | 2.73 | 2.66 | 2.80 | -0.25 | -8.39% | 123 | 103 | 22.55% |
| LOW240503C00232500 | 2024-04-26 3:58PM EDT | 232.50 | 1.60 | 1.58 | 1.69 | -0.80 | -33.33% | 61 | 92 | 22.01% |
| LOW240503C00235000 | 2024-04-26 3:33PM EDT | 235.00 | 0.92 | 0.84 | 0.93 | -0.42 | -31.34% | 153 | 212 | 21.58% |
| LOW240503C00237500 | 2024-04-26 3:45PM EDT | 237.50 | 0.50 | 0.42 | 0.61 | -0.34 | -40.48% | 106 | 141 | 23.24% |
| LOW240503C00240000 | 2024-04-26 3:45PM EDT | 240.00 | 0.23 | 0.20 | 0.25 | -0.23 | -50.00% | 60 | 318 | 21.92% |
| LOW240503C00242500 | 2024-04-26 3:58PM EDT | 242.50 | 0.10 | 0.10 | 0.15 | -0.11 | -52.38% | 122 | 27 | 23.15% |
| LOW240503C00245000 | 2024-04-26 11:28AM EDT | 245.00 | 0.15 | 0.03 | 0.13 | 0.00 | - | 4 | 68 | 25.98% |
| LOW240503C00247500 | 2024-04-25 9:34AM EDT | 247.50 | 0.93 | 0.01 | 0.34 | 0.00 | - | 10 | 23 | 35.45% |
| LOW240503C00250000 | 2024-04-26 12:08PM EDT | 250.00 | 0.02 | 0.00 | 0.42 | -0.10 | -83.33% | 2 | 132 | 41.02% |
| LOW240503C00255000 | 2024-04-22 12:59PM EDT | 255.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 14 | 42 | 34.38% |
| LOW240503C00260000 | 2024-04-24 9:48AM EDT | 260.00 | 0.68 | 0.00 | 0.68 | 0.00 | - | 2 | 61 | 52.83% |
| LOW240503C00265000 | 2024-04-24 9:48AM EDT | 265.00 | 0.25 | 0.00 | 1.26 | 0.00 | - | 2 | 149 | 67.19% |
| LOW240503C00270000 | 2024-04-19 11:16AM EDT | 270.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 52 | 55.47% |
| LOW240503C00275000 | 2024-03-27 1:35PM EDT | 275.00 | 0.61 | 0.00 | 1.26 | 0.00 | - | 2 | 4 | 80.27% |
| LOW240503C00280000 | 2024-03-25 9:31AM EDT | 280.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| LOW240503C00285000 | 2024-03-25 9:31AM EDT | 285.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| LOW240503C00295000 | 2024-03-25 9:31AM EDT | 295.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| LOW240503C00320000 | 2024-03-22 12:49PM EDT | 320.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 112.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240503P00140000 | 2024-04-11 1:17PM EDT | 140.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 2 | 137.50% |
| LOW240503P00145000 | 2024-04-11 1:16PM EDT | 145.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 2 | 183.40% |
| LOW240503P00150000 | 2024-04-11 1:16PM EDT | 150.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 2 | 171.78% |
| LOW240503P00155000 | 2024-04-11 1:15PM EDT | 155.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | - | 2 | 112.89% |
| LOW240503P00160000 | 2024-04-11 1:15PM EDT | 160.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 2 | 149.32% |
| LOW240503P00165000 | 2024-04-11 1:14PM EDT | 165.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 2 | 138.53% |
| LOW240503P00170000 | 2024-04-11 1:14PM EDT | 170.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 2 | 89.45% |
| LOW240503P00175000 | 2024-04-11 1:13PM EDT | 175.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 2 | 117.68% |
| LOW240503P00180000 | 2024-04-11 1:13PM EDT | 180.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | - | 2 | 79.69% |
| LOW240503P00185000 | 2024-04-26 3:19PM EDT | 185.00 | 0.01 | 0.01 | 1.27 | -0.06 | -85.71% | 5 | 29 | 97.71% |
| LOW240503P00190000 | 2024-04-24 9:56AM EDT | 190.00 | 0.11 | 0.01 | 0.06 | 0.00 | - | 115 | 134 | 55.47% |
| LOW240503P00195000 | 2024-04-24 9:50AM EDT | 195.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 37 | 51 | 56.06% |
| LOW240503P00200000 | 2024-04-24 10:47AM EDT | 200.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 4 | 14 | 43.95% |
| LOW240503P00205000 | 2024-04-17 3:34PM EDT | 205.00 | 0.05 | 0.01 | 0.08 | -0.29 | -85.29% | 40 | 44 | 39.65% |
| LOW240503P00207500 | 2024-04-23 11:16AM EDT | 207.50 | 0.10 | 0.02 | 0.16 | 0.00 | - | 1 | 5 | 40.33% |
| LOW240503P00210000 | 2024-04-26 11:45AM EDT | 210.00 | 0.05 | 0.02 | 0.11 | -0.26 | -83.87% | 141 | 27 | 34.08% |
| LOW240503P00212500 | 2024-04-25 9:47AM EDT | 212.50 | 0.40 | 0.02 | 1.33 | 0.00 | - | 1 | 5 | 55.15% |
| LOW240503P00215000 | 2024-04-26 3:51PM EDT | 215.00 | 0.10 | 0.05 | 0.33 | -0.14 | -58.33% | 3 | 97 | 33.15% |
| LOW240503P00217500 | 2024-04-26 10:46AM EDT | 217.50 | 0.18 | 0.13 | 0.44 | -0.13 | -41.94% | 2 | 24 | 30.86% |
| LOW240503P00220000 | 2024-04-26 3:45PM EDT | 220.00 | 0.26 | 0.24 | 0.52 | -0.24 | -48.00% | 17 | 300 | 27.34% |
| LOW240503P00222500 | 2024-04-26 3:54PM EDT | 222.50 | 0.50 | 0.48 | 0.61 | -0.32 | -39.02% | 2,876 | 107 | 23.49% |
| LOW240503P00225000 | 2024-04-26 3:31PM EDT | 225.00 | 0.82 | 0.91 | 1.02 | -0.49 | -37.40% | 34 | 285 | 22.36% |
| LOW240503P00227500 | 2024-04-26 2:32PM EDT | 227.50 | 1.67 | 1.60 | 1.70 | -0.35 | -17.33% | 157 | 53 | 21.56% |
| LOW240503P00230000 | 2024-04-26 3:51PM EDT | 230.00 | 2.71 | 2.59 | 2.74 | -0.23 | -7.82% | 241 | 102 | 21.06% |
| LOW240503P00232500 | 2024-04-26 3:56PM EDT | 232.50 | 4.15 | 3.95 | 4.20 | -0.20 | -4.60% | 58 | 47 | 21.00% |
| LOW240503P00235000 | 2024-04-26 3:31PM EDT | 235.00 | 5.56 | 5.60 | 6.60 | -0.78 | -12.30% | 18 | 75 | 26.83% |
| LOW240503P00240000 | 2024-04-25 10:55AM EDT | 240.00 | 9.90 | 9.70 | 10.85 | -3.14 | -24.08% | 3 | 73 | 29.54% |
| LOW240503P00242500 | 2024-04-15 11:28AM EDT | 242.50 | 12.76 | 11.60 | 13.10 | 0.00 | - | - | 1 | 30.20% |
| LOW240503P00245000 | 2024-04-26 9:55AM EDT | 245.00 | 12.55 | 13.15 | 16.95 | -2.70 | -17.70% | 1 | 20 | 52.64% |
| LOW240503P00250000 | 2024-04-25 9:34AM EDT | 250.00 | 23.28 | 18.20 | 22.00 | 0.00 | - | 2 | 9 | 62.99% |
| LOW240503P00255000 | 2024-03-25 1:35PM EDT | 255.00 | 6.36 | 23.00 | 26.70 | 0.00 | - | 2 | 2 | 68.16% |
| LOW240503P00260000 | 2024-04-24 2:17PM EDT | 260.00 | 30.50 | 28.90 | 32.00 | 0.00 | - | 1 | 0 | 52.20% |
| LOW240503P00265000 | 2024-03-21 3:02PM EDT | 265.00 | 8.55 | 33.75 | 38.20 | 0.00 | - | - | 1 | 71.88% |
© 2024 Yahoo. All rights reserved.