Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW241025C00210000 | 2024-09-20 12:21PM EDT | 210.00 | 51.65 | 56.10 | 59.95 | 0.00 | - | 1 | 1 | 52.54% |
| LOW241025C00220000 | 2024-09-10 9:33AM EDT | 220.00 | 25.77 | 46.20 | 50.05 | 0.00 | - | - | 1 | 70.53% |
| LOW241025C00225000 | 2024-10-03 10:12AM EDT | 225.00 | 45.88 | 41.30 | 44.80 | 0.00 | - | 1 | 1 | 62.35% |
| LOW241025C00230000 | 2024-09-30 11:17AM EDT | 230.00 | 41.25 | 36.95 | 40.00 | 0.00 | - | 1 | 2 | 58.15% |
| LOW241025C00235000 | 2024-10-04 3:49PM EDT | 235.00 | 32.44 | 31.35 | 35.10 | -0.16 | -0.49% | 11 | 3 | 52.97% |
| LOW241025C00240000 | 2024-09-19 10:00AM EDT | 240.00 | 24.54 | 26.45 | 30.20 | 0.00 | - | 2 | 4 | 47.66% |
| LOW241025C00245000 | 2024-09-24 10:24AM EDT | 245.00 | 22.39 | 21.80 | 24.90 | 0.00 | - | 1 | 6 | 39.60% |
| LOW241025C00250000 | 2024-10-02 9:41AM EDT | 250.00 | 22.40 | 16.75 | 20.30 | 0.00 | - | 23 | 30 | 35.91% |
| LOW241025C00255000 | 2024-10-02 2:31PM EDT | 255.00 | 17.60 | 13.15 | 15.60 | 0.00 | - | 1 | 75 | 31.02% |
| LOW241025C00260000 | 2024-10-04 12:26PM EDT | 260.00 | 9.10 | 9.90 | 10.60 | -4.30 | -32.09% | 1 | 87 | 24.06% |
| LOW241025C00265000 | 2024-10-04 9:57AM EDT | 265.00 | 6.05 | 6.50 | 7.45 | -2.65 | -30.46% | 1 | 49 | 23.99% |
| LOW241025C00270000 | 2024-10-04 1:17PM EDT | 270.00 | 3.75 | 3.70 | 5.55 | -1.81 | -32.55% | 3 | 107 | 26.33% |
| LOW241025C00275000 | 2024-10-04 9:37AM EDT | 275.00 | 2.40 | 1.84 | 2.12 | -0.60 | -20.00% | 1 | 63 | 19.40% |
| LOW241025C00280000 | 2024-10-03 12:30PM EDT | 280.00 | 1.10 | 0.78 | 1.05 | -0.74 | -40.22% | 5 | 51 | 19.29% |
| LOW241025C00285000 | 2024-10-01 2:16PM EDT | 285.00 | 0.33 | 0.00 | 1.48 | -1.34 | -80.24% | 1 | 393 | 26.94% |
| LOW241025C00290000 | 2024-10-04 10:08AM EDT | 290.00 | 0.31 | 0.00 | 1.02 | -0.29 | -48.33% | 10 | 15 | 28.25% |
| LOW241025C00295000 | 2024-10-02 9:43AM EDT | 295.00 | 0.37 | 0.00 | 0.56 | 0.00 | - | 4 | 8 | 27.92% |
| LOW241025C00320000 | 2024-09-19 9:34AM EDT | 320.00 | 0.27 | 0.00 | 1.31 | 0.00 | - | - | 1 | 53.85% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW241025P00200000 | 2024-09-24 12:45PM EDT | 200.00 | 0.34 | 0.00 | 1.20 | 0.00 | - | 12 | 12 | 70.75% |
| LOW241025P00205000 | 2024-09-10 10:36AM EDT | 205.00 | 0.65 | 0.00 | 1.34 | 0.00 | - | - | 1 | 67.09% |
| LOW241025P00210000 | 2024-09-30 11:02AM EDT | 210.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | 8 | 8 | 62.11% |
| LOW241025P00215000 | 2024-09-24 12:45PM EDT | 215.00 | 0.41 | 0.00 | 0.15 | 0.00 | - | - | 12 | 44.14% |
| LOW241025P00220000 | 2024-09-11 3:59PM EDT | 220.00 | 1.20 | 0.00 | 1.37 | 0.00 | - | - | 11 | 52.34% |
| LOW241025P00225000 | 2024-10-03 10:20AM EDT | 225.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 48.39% |
| LOW241025P00230000 | 2024-10-04 11:32AM EDT | 230.00 | 0.30 | 0.00 | 0.93 | +0.07 | +30.43% | 1 | 12 | 45.73% |
| LOW241025P00235000 | 2024-10-04 2:07PM EDT | 235.00 | 0.38 | 0.00 | 1.50 | -0.40 | -51.28% | 2 | 30 | 46.20% |
| LOW241025P00240000 | 2024-10-04 2:08PM EDT | 240.00 | 0.38 | 0.06 | 0.58 | +0.07 | +22.58% | 16 | 25 | 31.67% |
| LOW241025P00245000 | 2024-10-04 11:08AM EDT | 245.00 | 0.59 | 0.43 | 0.67 | +0.09 | +18.00% | 6 | 30 | 27.91% |
| LOW241025P00250000 | 2024-10-04 10:24AM EDT | 250.00 | 1.10 | 0.75 | 1.05 | +0.19 | +20.88% | 2 | 259 | 26.22% |
| LOW241025P00255000 | 2024-10-04 2:39PM EDT | 255.00 | 1.69 | 1.27 | 1.72 | +0.51 | +43.22% | 2 | 69 | 24.95% |
| LOW241025P00260000 | 2024-10-04 12:06PM EDT | 260.00 | 2.83 | 2.18 | 2.58 | +0.74 | +35.41% | 4 | 41 | 22.85% |
| LOW241025P00265000 | 2024-10-04 2:07PM EDT | 265.00 | 4.67 | 3.80 | 4.15 | +1.00 | +27.25% | 11 | 1,236 | 21.79% |
| LOW241025P00270000 | 2024-10-04 10:24AM EDT | 270.00 | 7.55 | 6.05 | 6.50 | +1.80 | +31.30% | 1 | 407 | 21.13% |
| LOW241025P00280000 | 2024-10-01 11:08AM EDT | 280.00 | 13.05 | 13.15 | 13.85 | 0.00 | - | 2 | 7 | 22.62% |
© 2024 Yahoo. All rights reserved.