Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW241011C00220000 | 2024-10-04 11:14AM EDT | 220.00 | 45.32 | 45.95 | 49.50 | -2.09 | -4.41% | 5 | 5 | 110.40% |
| LOW241011C00225000 | 2024-09-30 9:55AM EDT | 225.00 | 43.53 | 41.20 | 44.35 | 0.00 | - | 1 | 1 | 98.29% |
| LOW241011C00230000 | 2024-10-03 11:22AM EDT | 230.00 | 40.79 | 36.15 | 39.40 | 0.00 | - | 1 | 2 | 89.62% |
| LOW241011C00235000 | 2024-09-27 10:00AM EDT | 235.00 | 33.35 | 31.00 | 34.45 | 0.00 | - | 2 | 2 | 80.86% |
| LOW241011C00240000 | 2024-10-04 3:28PM EDT | 240.00 | 27.19 | 26.30 | 29.60 | -1.24 | -4.36% | 2 | 6 | 73.27% |
| LOW241011C00245000 | 2024-10-04 1:59PM EDT | 245.00 | 21.95 | 21.05 | 24.40 | -3.13 | -12.48% | 1 | 21 | 61.11% |
| LOW241011C00250000 | 2024-09-27 2:52PM EDT | 250.00 | 18.17 | 16.10 | 18.65 | +0.51 | +2.89% | 1 | 85 | 42.14% |
| LOW241011C00252500 | 2024-10-04 1:33PM EDT | 252.50 | 14.60 | 13.75 | 17.00 | -3.05 | -17.28% | 17 | 0 | 47.46% |
| LOW241011C00255000 | 2024-10-04 12:38PM EDT | 255.00 | 12.04 | 12.85 | 14.50 | -3.36 | -21.82% | 10 | 24 | 42.36% |
| LOW241011C00257500 | 2024-10-04 11:53AM EDT | 257.50 | 9.00 | 10.60 | 11.30 | 0.00 | - | 10 | 3 | 30.25% |
| LOW241011C00260000 | 2024-10-04 3:51PM EDT | 260.00 | 8.53 | 7.65 | 9.25 | -6.17 | -41.97% | 5 | 47 | 29.51% |
| LOW241011C00262500 | 2024-09-30 3:33PM EDT | 262.50 | 9.30 | 5.90 | 6.90 | 0.00 | - | 2 | 22 | 25.18% |
| LOW241011C00265000 | 2024-10-04 3:52PM EDT | 265.00 | 4.52 | 4.50 | 4.85 | -2.81 | -38.34% | 25 | 40 | 22.34% |
| LOW241011C00267500 | 2024-10-04 3:59PM EDT | 267.50 | 3.16 | 3.00 | 3.25 | -1.64 | -34.17% | 212 | 27 | 21.09% |
| LOW241011C00270000 | 2024-10-04 3:59PM EDT | 270.00 | 1.86 | 1.76 | 1.95 | -1.56 | -45.61% | 83 | 121 | 19.75% |
| LOW241011C00272500 | 2024-10-04 3:44PM EDT | 272.50 | 1.05 | 0.92 | 1.11 | -1.45 | -58.00% | 44 | 159 | 19.30% |
| LOW241011C00275000 | 2024-10-04 3:51PM EDT | 275.00 | 0.49 | 0.34 | 0.55 | -0.89 | -64.49% | 88 | 77 | 18.68% |
| LOW241011C00277500 | 2024-10-04 3:13PM EDT | 277.50 | 0.23 | 0.03 | 0.30 | -0.62 | -72.94% | 82 | 46 | 19.19% |
| LOW241011C00280000 | 2024-10-04 10:37AM EDT | 280.00 | 0.14 | 0.10 | 0.15 | -0.34 | -70.83% | 7 | 73 | 19.48% |
| LOW241011C00282500 | 2024-10-03 11:55AM EDT | 282.50 | 0.34 | 0.02 | 1.31 | 0.00 | - | 1 | 11 | 39.58% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW241011P00130000 | 2024-09-12 1:24PM EDT | 130.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | - | 1 | 165.63% |
| LOW241011P00200000 | 2024-09-09 9:55AM EDT | 200.00 | 0.28 | 0.00 | 1.10 | 0.00 | - | - | 1 | 117.68% |
| LOW241011P00205000 | 2024-09-24 12:10PM EDT | 205.00 | 0.06 | 0.00 | 1.10 | 0.00 | - | - | 10 | 109.23% |
| LOW241011P00215000 | 2024-09-27 2:08PM EDT | 215.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 9 | 19 | 80.66% |
| LOW241011P00220000 | 2024-09-30 2:05PM EDT | 220.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 15 | 51.56% |
| LOW241011P00225000 | 2024-09-18 2:02PM EDT | 225.00 | 1.26 | 0.01 | 0.25 | 0.00 | - | 1 | 16 | 59.77% |
| LOW241011P00230000 | 2024-10-04 3:26PM EDT | 230.00 | 0.05 | 0.01 | 0.26 | -0.10 | -66.67% | 3 | 70 | 53.52% |
| LOW241011P00235000 | 2024-10-04 3:55PM EDT | 235.00 | 0.02 | 0.02 | 0.26 | -0.07 | -77.78% | 3 | 9 | 52.34% |
| LOW241011P00237500 | 2024-10-03 3:32PM EDT | 237.50 | 0.10 | 0.02 | 0.29 | -0.44 | -81.48% | 6 | 17 | 49.81% |
| LOW241011P00240000 | 2024-10-04 3:16PM EDT | 240.00 | 0.13 | 0.02 | 0.33 | -0.27 | -67.50% | 43 | 57 | 47.41% |
| LOW241011P00242500 | 2024-09-25 10:42AM EDT | 242.50 | 0.10 | 0.03 | 0.32 | -0.16 | -61.54% | 9 | 2 | 43.46% |
| LOW241011P00245000 | 2024-10-04 12:06PM EDT | 245.00 | 0.01 | 0.03 | 0.15 | -0.21 | -95.45% | 1 | 93 | 34.47% |
| LOW241011P00247500 | 2024-10-01 10:05AM EDT | 247.50 | 0.23 | 0.04 | 1.38 | 0.00 | - | 1 | 18 | 53.13% |
| LOW241011P00250000 | 2024-10-04 1:15PM EDT | 250.00 | 0.19 | 0.10 | 0.28 | -0.05 | -20.83% | 6 | 53 | 31.49% |
| LOW241011P00252500 | 2024-10-04 12:05PM EDT | 252.50 | 0.21 | 0.09 | 0.28 | -0.08 | -27.59% | 6 | 42 | 27.86% |
| LOW241011P00255000 | 2024-10-04 3:53PM EDT | 255.00 | 0.32 | 0.23 | 0.33 | -0.07 | -17.95% | 11 | 270 | 25.10% |
| LOW241011P00257500 | 2024-10-04 3:15PM EDT | 257.50 | 0.49 | 0.35 | 0.52 | -0.06 | -10.91% | 3,799 | 47 | 24.07% |
| LOW241011P00260000 | 2024-10-04 3:33PM EDT | 260.00 | 0.70 | 0.56 | 0.72 | -0.08 | -10.26% | 599 | 85 | 22.05% |
| LOW241011P00262500 | 2024-10-04 3:33PM EDT | 262.50 | 1.27 | 0.84 | 1.12 | +0.11 | +9.48% | 94 | 77 | 20.87% |
| LOW241011P00265000 | 2024-10-04 3:46PM EDT | 265.00 | 1.83 | 1.55 | 1.76 | +0.28 | +18.06% | 151 | 61 | 19.95% |
| LOW241011P00267500 | 2024-10-04 3:58PM EDT | 267.50 | 2.67 | 2.45 | 2.69 | +0.30 | +12.66% | 496 | 45 | 19.07% |
| LOW241011P00270000 | 2024-10-04 3:20PM EDT | 270.00 | 4.55 | 3.70 | 5.00 | +0.90 | +24.66% | 12 | 32 | 25.42% |
© 2024 Yahoo. All rights reserved.