Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250620C00120000 | 2024-07-29 11:30AM EDT | 120.00 | 122.47 | 128.50 | 132.35 | 0.00 | - | - | 2 | 58.09% |
| LOW250620C00130000 | 2024-09-11 10:19AM EDT | 130.00 | 112.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LOW250620C00140000 | 2024-05-01 1:28PM EDT | 140.00 | 93.70 | 84.00 | 89.00 | 0.00 | - | 1 | 1 | 0.00% |
| LOW250620C00150000 | 2024-08-21 11:38AM EDT | 150.00 | 95.70 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| LOW250620C00155000 | 2024-04-11 11:57AM EDT | 155.00 | 88.90 | 85.05 | 89.45 | 0.00 | - | 9 | 9 | 0.00% |
| LOW250620C00160000 | 2024-07-12 10:22AM EDT | 160.00 | 80.00 | 80.95 | 84.15 | 0.00 | - | 1 | 2 | 0.00% |
| LOW250620C00165000 | 2024-08-01 9:44AM EDT | 165.00 | 87.95 | 86.25 | 89.95 | 0.00 | - | 3 | 3 | 48.01% |
| LOW250620C00175000 | 2024-03-11 10:22AM EDT | 175.00 | 75.90 | 73.65 | 75.35 | 0.00 | - | 5 | 5 | 31.69% |
| LOW250620C00180000 | 2024-07-19 11:17AM EDT | 180.00 | 66.71 | 67.25 | 70.95 | 0.00 | - | 1 | 3 | 31.34% |
| LOW250620C00185000 | 2024-08-15 11:42AM EDT | 185.00 | 63.16 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| LOW250620C00190000 | 2024-09-03 10:48AM EDT | 190.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| LOW250620C00195000 | 2024-06-25 12:01PM EDT | 195.00 | 38.20 | 51.80 | 54.50 | 0.00 | - | 1 | 1 | 21.65% |
| LOW250620C00200000 | 2024-08-21 9:32AM EDT | 200.00 | 52.31 | 0.00 | 0.00 | 0.00 | - | 50 | 114 | 0.00% |
| LOW250620C00210000 | 2024-07-31 11:55AM EDT | 210.00 | 49.40 | 48.10 | 51.45 | 0.00 | - | 2 | 41 | 36.40% |
| LOW250620C00220000 | 2024-09-09 1:45PM EDT | 220.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 4 | 519 | 0.00% |
| LOW250620C00230000 | 2024-09-10 9:37AM EDT | 230.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| LOW250620C00240000 | 2024-08-22 9:46AM EDT | 240.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 1 | 707 | 0.00% |
| LOW250620C00250000 | 2024-08-28 11:32AM EDT | 250.00 | 24.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,196 | 0.39% |
| LOW250620C00260000 | 2024-08-27 3:15PM EDT | 260.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 255 | 364 | 1.56% |
| LOW250620C00270000 | 2024-09-11 3:58PM EDT | 270.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 25 | 409 | 1.56% |
| LOW250620C00280000 | 2024-09-04 1:19PM EDT | 280.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 4 | 575 | 3.13% |
| LOW250620C00290000 | 2024-08-26 3:30PM EDT | 290.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 3.13% |
| LOW250620C00300000 | 2024-08-28 2:40PM EDT | 300.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 556 | 6.25% |
| LOW250620C00310000 | 2024-08-27 3:14PM EDT | 310.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 6.25% |
| LOW250620C00320000 | 2024-08-22 9:56AM EDT | 320.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 6.25% |
| LOW250620C00330000 | 2024-08-19 3:12PM EDT | 330.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| LOW250620C00340000 | 2024-06-24 2:40PM EDT | 340.00 | 1.18 | 1.55 | 2.00 | 0.00 | - | 2 | 20 | 24.73% |
| LOW250620C00350000 | 2024-09-10 11:13AM EDT | 350.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| LOW250620C00360000 | 2024-05-03 9:34AM EDT | 360.00 | 1.62 | 0.00 | 2.74 | 0.00 | - | 1 | 2 | 30.03% |
| LOW250620C00370000 | 2024-09-09 10:27AM EDT | 370.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 6.25% |
| LOW250620C00380000 | 2024-09-03 3:00PM EDT | 380.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| LOW250620C00390000 | 2024-09-10 1:27PM EDT | 390.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250620P00110000 | 2024-09-05 2:30PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 646 | 25.00% |
| LOW250620P00115000 | 2024-04-05 9:30AM EDT | 115.00 | 1.26 | 0.00 | 5.00 | 0.00 | - | 1 | 69 | 58.29% |
| LOW250620P00120000 | 2024-08-19 3:05PM EDT | 120.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 189 | 12.50% |
| LOW250620P00125000 | 2024-06-25 2:14PM EDT | 125.00 | 0.86 | 0.33 | 2.08 | 0.00 | - | 15 | 32 | 50.61% |
| LOW250620P00130000 | 2024-06-25 2:35PM EDT | 130.00 | 1.17 | 0.40 | 2.22 | 0.00 | - | 2 | 7 | 48.82% |
| LOW250620P00135000 | 2024-04-01 9:30AM EDT | 135.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LOW250620P00140000 | 2024-08-19 12:14PM EDT | 140.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 12.50% |
| LOW250620P00145000 | 2024-08-19 10:03AM EDT | 145.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| LOW250620P00150000 | 2024-07-08 9:44AM EDT | 150.00 | 2.35 | 1.36 | 2.71 | 0.00 | - | 3 | 14 | 41.50% |
| LOW250620P00155000 | 2024-07-22 11:06AM EDT | 155.00 | 1.82 | 0.98 | 2.49 | 0.00 | - | 5 | 21 | 38.45% |
| LOW250620P00160000 | 2024-08-19 12:33PM EDT | 160.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| LOW250620P00165000 | 2024-09-03 10:16AM EDT | 165.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 12.50% |
| LOW250620P00170000 | 2024-08-20 3:06PM EDT | 170.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 445 | 6.25% |
| LOW250620P00175000 | 2024-08-23 1:49PM EDT | 175.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 6.25% |
| LOW250620P00180000 | 2024-08-28 3:37PM EDT | 180.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 6.25% |
| LOW250620P00185000 | 2024-08-23 11:39AM EDT | 185.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 20 | 324 | 6.25% |
| LOW250620P00190000 | 2024-08-19 12:08PM EDT | 190.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 84 | 6.25% |
| LOW250620P00195000 | 2024-08-23 1:06PM EDT | 195.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 3 | 523 | 6.25% |
| LOW250620P00200000 | 2024-09-11 3:59PM EDT | 200.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 417 | 6.25% |
| LOW250620P00210000 | 2024-09-10 3:33PM EDT | 210.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 12 | 651 | 3.13% |
| LOW250620P00220000 | 2024-09-10 11:51AM EDT | 220.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 7 | 1,338 | 3.13% |
| LOW250620P00230000 | 2024-09-11 3:59PM EDT | 230.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 25 | 1,241 | 1.56% |
| LOW250620P00240000 | 2024-09-10 2:22PM EDT | 240.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 8 | 204 | 0.78% |
| LOW250620P00250000 | 2024-09-11 11:54AM EDT | 250.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| LOW250620P00260000 | 2024-09-04 3:47PM EDT | 260.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 0.00% |
| LOW250620P00270000 | 2024-09-06 11:04AM EDT | 270.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LOW250620P00280000 | 2024-09-09 3:01PM EDT | 280.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LOW250620P00290000 | 2024-09-09 3:33PM EDT | 290.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| LOW250620P00310000 | 2024-08-20 11:06AM EDT | 310.00 | 70.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.