Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW241011C00220000 | 2024-09-27 1:48PM EDT | 220.00 | 47.41 | 43.65 | 46.65 | 0.00 | - | 5 | 5 | 95.41% |
| LOW241011C00225000 | 2024-09-30 9:55AM EDT | 225.00 | 43.53 | 38.90 | 41.55 | 0.00 | - | 1 | 1 | 84.96% |
| LOW241011C00230000 | 2024-10-03 11:22AM EDT | 230.00 | 40.79 | 33.55 | 36.30 | 0.00 | - | 1 | 2 | 72.31% |
| LOW241011C00235000 | 2024-09-27 10:00AM EDT | 235.00 | 33.35 | 28.55 | 31.60 | 0.00 | - | 2 | 2 | 68.29% |
| LOW241011C00240000 | 2024-09-27 10:00AM EDT | 240.00 | 28.43 | 23.80 | 26.40 | 0.00 | - | 2 | 6 | 56.89% |
| LOW241011C00245000 | 2024-10-03 9:51AM EDT | 245.00 | 25.08 | 18.60 | 21.65 | 0.00 | - | 12 | 21 | 51.20% |
| LOW241011C00250000 | 2024-09-27 2:52PM EDT | 250.00 | 18.17 | 14.00 | 16.50 | +0.51 | +2.89% | 1 | 85 | 40.50% |
| LOW241011C00252500 | 2024-09-30 11:41AM EDT | 252.50 | 17.65 | 11.90 | 13.05 | 0.00 | - | 5 | 0 | 24.41% |
| LOW241011C00255000 | 2024-10-01 10:20AM EDT | 255.00 | 15.40 | 8.80 | 10.95 | 0.00 | - | 1 | 24 | 25.68% |
| LOW241011C00257500 | 2024-09-24 11:47AM EDT | 257.50 | 9.00 | 7.40 | 8.40 | 0.00 | - | - | 3 | 20.78% |
| LOW241011C00260000 | 2024-10-01 2:30PM EDT | 260.00 | 14.70 | 5.35 | 6.40 | 0.00 | - | 2 | 47 | 20.41% |
| LOW241011C00262500 | 2024-09-30 3:33PM EDT | 262.50 | 9.30 | 4.20 | 4.50 | 0.00 | - | 2 | 22 | 19.09% |
| LOW241011C00265000 | 2024-10-04 10:34AM EDT | 265.00 | 3.00 | 2.84 | 3.15 | -4.33 | -59.07% | 5 | 40 | 19.57% |
| LOW241011C00267500 | 2024-10-04 10:27AM EDT | 267.50 | 2.30 | 1.73 | 1.92 | -2.50 | -52.08% | 27 | 27 | 18.69% |
| LOW241011C00270000 | 2024-10-04 10:06AM EDT | 270.00 | 2.78 | 0.94 | 1.20 | -0.64 | -18.71% | 11 | 121 | 19.12% |
| LOW241011C00272500 | 2024-10-03 3:59PM EDT | 272.50 | 1.98 | 0.50 | 0.73 | -0.52 | -20.80% | 1 | 159 | 19.62% |
| LOW241011C00275000 | 2024-10-04 10:29AM EDT | 275.00 | 0.36 | 0.27 | 0.40 | -1.02 | -73.91% | 22 | 77 | 19.70% |
| LOW241011C00277500 | 2024-10-03 3:57PM EDT | 277.50 | 0.35 | 0.12 | 0.21 | -0.50 | -58.82% | 11 | 46 | 19.85% |
| LOW241011C00280000 | 2024-10-04 9:55AM EDT | 280.00 | 0.17 | 0.06 | 0.18 | -0.31 | -64.58% | 2 | 73 | 22.12% |
| LOW241011C00282500 | 2024-10-03 11:55AM EDT | 282.50 | 0.34 | 0.00 | 0.47 | 0.00 | - | 1 | 11 | 30.81% |
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 | 0.50 | 0.00 | - | - | 1 | 214.45% |
| LOW241011P00200000 | 2024-09-09 9:55AM EDT | 200.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | - | 1 | 93.85% |
| LOW241011P00205000 | 2024-09-24 12:10PM EDT | 205.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 10 | 86.72% |
| LOW241011P00215000 | 2024-09-27 2:08PM EDT | 215.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 9 | 19 | 72.75% |
| LOW241011P00220000 | 2024-09-30 2:05PM EDT | 220.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 10 | 15 | 56.45% |
| LOW241011P00225000 | 2024-09-18 2:02PM EDT | 225.00 | 1.26 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 59.08% |
| LOW241011P00230000 | 2024-09-24 10:09AM EDT | 230.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 70 | 52.34% |
| LOW241011P00235000 | 2024-10-03 3:33PM EDT | 235.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 5 | 9 | 47.27% |
| LOW241011P00237500 | 2024-10-04 10:10AM EDT | 237.50 | 0.10 | 0.00 | 0.29 | -0.44 | -81.48% | 6 | 17 | 43.56% |
| LOW241011P00240000 | 2024-10-04 10:11AM EDT | 240.00 | 0.10 | 0.00 | 0.10 | -0.30 | -75.00% | 37 | 57 | 33.30% |
| LOW241011P00242500 | 2024-10-04 10:07AM EDT | 242.50 | 0.10 | 0.00 | 0.32 | -0.16 | -61.54% | 9 | 2 | 37.50% |
| LOW241011P00245000 | 2024-09-30 12:43PM EDT | 245.00 | 0.22 | 0.00 | 0.51 | 0.00 | - | 8 | 93 | 37.84% |
| LOW241011P00247500 | 2024-10-01 10:05AM EDT | 247.50 | 0.23 | 0.00 | 0.45 | 0.00 | - | 1 | 18 | 33.06% |
| LOW241011P00250000 | 2024-10-04 9:37AM EDT | 250.00 | 0.20 | 0.30 | 0.43 | -0.04 | -16.67% | 1 | 53 | 28.98% |
| LOW241011P00252500 | 2024-10-03 3:32PM EDT | 252.50 | 0.29 | 0.40 | 0.61 | 0.00 | - | 37 | 42 | 27.81% |
| LOW241011P00255000 | 2024-10-04 10:21AM EDT | 255.00 | 0.49 | 0.67 | 0.85 | +0.10 | +25.64% | 1 | 270 | 26.44% |
| LOW241011P00257500 | 2024-10-04 10:27AM EDT | 257.50 | 0.90 | 1.04 | 1.38 | +0.35 | +63.64% | 59 | 47 | 26.77% |
| LOW241011P00260000 | 2024-10-04 10:31AM EDT | 260.00 | 1.49 | 1.52 | 1.84 | +0.71 | +91.03% | 56 | 85 | 25.10% |
| LOW241011P00262500 | 2024-10-04 10:26AM EDT | 262.50 | 1.88 | 2.29 | 2.52 | +0.72 | +62.07% | 44 | 77 | 23.77% |
| LOW241011P00265000 | 2024-10-04 10:32AM EDT | 265.00 | 3.85 | 3.35 | 3.70 | +2.30 | +148.39% | 73 | 61 | 24.17% |
| LOW241011P00267500 | 2024-10-04 10:34AM EDT | 267.50 | 4.99 | 4.80 | 5.20 | +2.62 | +117.49% | 241 | 45 | 24.96% |
| LOW241011P00270000 | 2024-10-03 3:46PM EDT | 270.00 | 4.10 | 5.95 | 7.30 | +0.45 | +12.33% | 2 | 32 | 28.33% |
© 2024 Yahoo. All rights reserved.