Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250620C00140000 | 2024-05-01 1:28PM EDT | 140.00 | 93.70 | 84.00 | 89.00 | 0.00 | - | 1 | 1 | 57.93% |
| LOW250620C00150000 | 2024-05-15 3:11PM EDT | 150.00 | 92.45 | 76.65 | 79.85 | 0.00 | - | - | 1 | 54.85% |
| LOW250620C00155000 | 2024-04-11 11:57AM EDT | 155.00 | 88.90 | 85.05 | 89.45 | 0.00 | - | 9 | 9 | 75.47% |
| LOW250620C00160000 | 2024-06-14 3:16PM EDT | 160.00 | 69.20 | 59.50 | 62.05 | 0.00 | - | - | 1 | 37.42% |
| LOW250620C00165000 | 2024-06-25 12:32PM EDT | 165.00 | 60.50 | 55.10 | 58.55 | 0.00 | - | 1 | 2 | 37.55% |
| LOW250620C00175000 | 2024-03-11 10:22AM EDT | 175.00 | 75.90 | 73.65 | 75.35 | 0.00 | - | 5 | 5 | 71.23% |
| LOW250620C00180000 | 2024-06-12 12:53PM EDT | 180.00 | 56.25 | 43.50 | 47.00 | 0.00 | - | 1 | 3 | 35.00% |
| LOW250620C00185000 | 2024-03-26 10:38AM EDT | 185.00 | 80.62 | 56.70 | 58.40 | 0.00 | - | 1 | 3 | 54.06% |
| LOW250620C00190000 | 2024-06-25 9:59AM EDT | 190.00 | 43.64 | 36.85 | 39.80 | 0.00 | - | 1 | 10 | 33.35% |
| LOW250620C00195000 | 2024-06-25 12:01PM EDT | 195.00 | 38.20 | 33.65 | 34.95 | 0.00 | - | 1 | 1 | 30.65% |
| LOW250620C00200000 | 2024-07-05 3:53PM EDT | 200.00 | 31.20 | 30.10 | 32.40 | +0.30 | +0.97% | 50 | 65 | 30.88% |
| LOW250620C00210000 | 2024-07-05 2:54PM EDT | 210.00 | 25.75 | 24.30 | 25.60 | -1.25 | -4.63% | 3 | 43 | 28.63% |
| LOW250620C00220000 | 2024-07-05 12:56PM EDT | 220.00 | 20.02 | 19.20 | 20.25 | +0.30 | +1.52% | 2 | 516 | 27.46% |
| LOW250620C00230000 | 2024-07-05 2:21PM EDT | 230.00 | 15.75 | 14.90 | 15.55 | -0.15 | -0.94% | 26 | 76 | 26.29% |
| LOW250620C00240000 | 2024-07-01 12:05PM EDT | 240.00 | 12.55 | 11.60 | 12.05 | 0.00 | - | 1 | 721 | 25.80% |
| LOW250620C00250000 | 2024-07-01 2:35PM EDT | 250.00 | 9.35 | 7.80 | 9.95 | 0.00 | - | 4 | 374 | 26.39% |
| LOW250620C00260000 | 2024-07-01 1:26PM EDT | 260.00 | 7.15 | 6.50 | 6.95 | 0.00 | - | 2 | 279 | 25.04% |
| LOW250620C00270000 | 2024-07-02 12:29PM EDT | 270.00 | 4.85 | 4.70 | 5.30 | +0.02 | +0.41% | 3 | 340 | 24.95% |
| LOW250620C00280000 | 2024-06-25 12:43PM EDT | 280.00 | 4.28 | 2.43 | 4.10 | 0.00 | - | 1 | 129 | 25.05% |
| LOW250620C00290000 | 2024-07-02 3:00PM EDT | 290.00 | 2.56 | 1.78 | 4.05 | 0.00 | - | 1 | 317 | 27.02% |
| LOW250620C00300000 | 2024-07-02 12:51PM EDT | 300.00 | 1.83 | 1.32 | 2.61 | 0.00 | - | 2 | 506 | 25.70% |
| LOW250620C00310000 | 2024-06-12 9:33AM EDT | 310.00 | 2.29 | 0.90 | 2.63 | 0.00 | - | 2 | 58 | 27.48% |
| LOW250620C00320000 | 2024-06-18 11:17AM EDT | 320.00 | 2.05 | 0.00 | 3.05 | 0.00 | - | 2 | 141 | 30.22% |
| LOW250620C00330000 | 2024-06-24 2:39PM EDT | 330.00 | 1.56 | 0.00 | 2.85 | 0.00 | - | 4 | 51 | 31.30% |
| LOW250620C00340000 | 2024-06-24 2:40PM EDT | 340.00 | 1.18 | 0.00 | 2.65 | 0.00 | - | 2 | 20 | 32.26% |
| LOW250620C00350000 | 2024-05-03 9:34AM EDT | 350.00 | 2.03 | 0.00 | 2.94 | 0.00 | - | 2 | 3 | 34.52% |
| LOW250620C00360000 | 2024-05-03 9:34AM EDT | 360.00 | 1.62 | 0.00 | 2.74 | 0.00 | - | 1 | 2 | 35.34% |
| LOW250620C00370000 | 2024-06-20 12:21PM EDT | 370.00 | 0.45 | 0.00 | 2.38 | 0.00 | - | 2 | 77 | 35.56% |
| LOW250620C00380000 | 2024-06-26 1:37PM EDT | 380.00 | 0.22 | 0.00 | 2.32 | 0.00 | - | 2 | 47 | 36.62% |
| LOW250620C00390000 | 2024-06-24 1:26PM EDT | 390.00 | 0.26 | 0.00 | 2.28 | 0.00 | - | 2 | 108 | 37.70% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250620P00110000 | 2024-05-15 10:51AM EDT | 110.00 | 0.82 | 0.23 | 1.21 | 0.00 | - | 2 | 643 | 40.91% |
| LOW250620P00115000 | 2024-04-05 9:30AM EDT | 115.00 | 1.26 | 0.00 | 5.00 | 0.00 | - | 1 | 69 | 54.76% |
| LOW250620P00120000 | 2024-05-06 2:39PM EDT | 120.00 | 1.27 | 0.00 | 3.05 | 0.00 | - | 2 | 185 | 44.94% |
| LOW250620P00125000 | 2024-06-25 2:14PM EDT | 125.00 | 0.86 | 0.00 | 3.10 | 0.00 | - | 15 | 32 | 42.52% |
| LOW250620P00130000 | 2024-06-25 2:35PM EDT | 130.00 | 1.17 | 0.00 | 3.30 | 0.00 | - | 2 | 7 | 40.69% |
| LOW250620P00135000 | 2024-04-01 9:30AM EDT | 135.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LOW250620P00140000 | 2024-06-25 2:25PM EDT | 140.00 | 1.65 | 1.06 | 2.99 | 0.00 | - | 2 | 145 | 34.85% |
| LOW250620P00145000 | 2024-07-01 1:15PM EDT | 145.00 | 2.10 | 1.27 | 2.67 | 0.00 | - | 4 | 7 | 31.56% |
| LOW250620P00150000 | 2024-07-01 3:16PM EDT | 150.00 | 2.50 | 1.66 | 2.80 | 0.00 | - | 14 | 14 | 29.80% |
| LOW250620P00155000 | 2024-07-01 3:16PM EDT | 155.00 | 2.96 | 1.88 | 4.00 | 0.00 | - | 4 | 16 | 30.89% |
| LOW250620P00160000 | 2024-06-28 10:08AM EDT | 160.00 | 2.90 | 2.23 | 3.80 | 0.00 | - | 3 | 13 | 28.17% |
| LOW250620P00165000 | 2024-06-27 11:23AM EDT | 165.00 | 3.60 | 2.87 | 4.40 | 0.00 | - | 4 | 107 | 27.35% |
| LOW250620P00170000 | 2024-06-26 3:34PM EDT | 170.00 | 4.30 | 4.40 | 5.05 | 0.00 | - | 2 | 445 | 26.48% |
| LOW250620P00175000 | 2024-06-28 12:05PM EDT | 175.00 | 4.90 | 5.10 | 5.85 | 0.00 | - | 1 | 224 | 25.74% |
| LOW250620P00180000 | 2024-06-20 2:24PM EDT | 180.00 | 4.75 | 6.15 | 6.80 | 0.00 | - | 1 | 213 | 25.08% |
| LOW250620P00185000 | 2024-06-21 11:02AM EDT | 185.00 | 5.45 | 7.00 | 8.40 | 0.00 | - | 7 | 302 | 25.23% |
| LOW250620P00190000 | 2024-06-25 2:52PM EDT | 190.00 | 8.25 | 8.45 | 9.15 | 0.00 | - | 3 | 77 | 23.85% |
| LOW250620P00195000 | 2024-06-25 12:43PM EDT | 195.00 | 9.52 | 10.10 | 10.65 | 0.00 | - | 1 | 504 | 23.38% |
| LOW250620P00200000 | 2024-07-03 12:05PM EDT | 200.00 | 12.20 | 11.70 | 12.05 | 0.00 | - | 17 | 428 | 22.55% |
| LOW250620P00210000 | 2024-06-25 10:20AM EDT | 210.00 | 13.45 | 15.35 | 15.90 | 0.00 | - | 5 | 634 | 21.56% |
| LOW250620P00220000 | 2024-07-03 10:29AM EDT | 220.00 | 20.05 | 20.00 | 21.20 | 0.00 | - | 10 | 1,174 | 21.30% |
| LOW250620P00230000 | 2024-06-25 1:43PM EDT | 230.00 | 23.75 | 25.30 | 27.30 | 0.00 | - | 3 | 807 | 20.99% |
| LOW250620P00240000 | 2024-06-21 10:45AM EDT | 240.00 | 23.70 | 30.65 | 33.35 | 0.00 | - | 2 | 146 | 19.55% |
| LOW250620P00250000 | 2024-06-12 10:02AM EDT | 250.00 | 32.50 | 37.75 | 40.80 | 0.00 | - | 2 | 25 | 18.85% |
| LOW250620P00260000 | 2024-04-05 3:57PM EDT | 260.00 | 34.85 | 35.05 | 39.00 | 0.00 | - | 40 | 275 | 0.00% |
| LOW250620P00280000 | 2024-05-30 2:24PM EDT | 280.00 | 64.90 | 57.50 | 62.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.