Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW260116C00095000 | 2024-10-10 3:55PM EDT | 95.00 | 178.56 | 179.50 | 184.00 | 0.00 | - | 2 | 5 | 63.26% |
| LOW260116C00100000 | 2024-01-24 2:03PM EDT | 100.00 | 116.45 | 133.60 | 137.60 | 0.00 | - | 4 | 4 | 0.00% |
| LOW260116C00105000 | 2024-04-17 10:15AM EDT | 105.00 | 126.90 | 127.50 | 131.90 | 0.00 | - | 10 | 18 | 0.00% |
| LOW260116C00120000 | 2024-08-26 9:57AM EDT | 120.00 | 134.00 | 144.55 | 148.95 | 0.00 | - | 1 | 2 | 0.00% |
| LOW260116C00125000 | 2024-06-21 11:03AM EDT | 125.00 | 109.00 | 115.00 | 119.00 | 0.00 | - | 2 | 6 | 0.00% |
| LOW260116C00130000 | 2024-10-02 1:09PM EDT | 130.00 | 143.19 | 146.50 | 151.50 | 0.00 | - | 1 | 5 | 53.90% |
| LOW260116C00135000 | 2024-09-09 2:12PM EDT | 135.00 | 112.50 | 143.50 | 146.80 | 0.00 | - | 1 | 28 | 52.39% |
| LOW260116C00140000 | 2024-02-29 11:49AM EDT | 140.00 | 107.45 | 120.00 | 124.50 | 0.00 | - | 1 | 3 | 0.00% |
| LOW260116C00145000 | 2023-10-02 1:55PM EDT | 145.00 | 75.62 | 60.45 | 63.40 | 0.00 | - | 1 | 4 | 0.00% |
| LOW260116C00150000 | 2024-09-23 3:24PM EDT | 150.00 | 115.50 | 128.50 | 131.55 | 0.00 | - | 2 | 9 | 45.40% |
| LOW260116C00155000 | 2024-08-02 12:34PM EDT | 155.00 | 92.25 | 97.60 | 101.45 | 0.00 | - | 11 | 13 | 0.00% |
| LOW260116C00160000 | 2024-08-02 2:19PM EDT | 160.00 | 87.70 | 93.60 | 96.95 | 0.00 | - | 2 | 5 | 0.00% |
| LOW260116C00165000 | 2024-04-08 10:47AM EDT | 165.00 | 89.00 | 78.90 | 81.15 | 0.00 | - | 1 | 2 | 0.00% |
| LOW260116C00170000 | 2024-07-16 9:49AM EDT | 170.00 | 76.99 | 78.50 | 81.45 | 0.00 | - | 1 | 4 | 0.00% |
| LOW260116C00175000 | 2024-10-08 10:06AM EDT | 175.00 | 105.60 | 107.35 | 108.85 | 0.00 | - | 1 | 21 | 40.27% |
| LOW260116C00180000 | 2024-10-08 10:42AM EDT | 180.00 | 100.70 | 102.80 | 104.90 | 0.00 | - | 1 | 4 | 40.13% |
| LOW260116C00185000 | 2024-08-02 2:18PM EDT | 185.00 | 68.25 | 73.20 | 76.15 | 0.00 | - | 2 | 4 | 0.00% |
| LOW260116C00190000 | 2024-09-20 11:01AM EDT | 190.00 | 79.64 | 94.20 | 96.30 | 0.00 | - | 1 | 19 | 38.49% |
| LOW260116C00195000 | 2024-09-24 3:46PM EDT | 195.00 | 80.50 | 90.25 | 91.70 | 0.00 | - | 5 | 10 | 37.19% |
| LOW260116C00200000 | 2024-10-08 1:02PM EDT | 200.00 | 84.80 | 86.15 | 87.45 | 0.00 | - | 3 | 63 | 36.35% |
| LOW260116C00210000 | 2024-10-10 1:22PM EDT | 210.00 | 77.65 | 77.55 | 79.20 | 0.00 | - | 1 | 322 | 34.85% |
| LOW260116C00220000 | 2024-10-08 10:48AM EDT | 220.00 | 67.94 | 69.05 | 71.50 | 0.00 | - | 5 | 183 | 33.75% |
| LOW260116C00230000 | 2024-10-08 3:01PM EDT | 230.00 | 61.64 | 61.75 | 63.80 | 0.00 | - | 10 | 321 | 32.39% |
| LOW260116C00240000 | 2024-10-11 9:48AM EDT | 240.00 | 55.50 | 55.00 | 56.60 | -1.50 | -2.63% | 5 | 176 | 31.26% |
| LOW260116C00250000 | 2024-10-08 1:50PM EDT | 250.00 | 48.85 | 48.25 | 49.85 | +0.82 | +1.71% | 1 | 155 | 30.27% |
| LOW260116C00260000 | 2024-10-11 10:12AM EDT | 260.00 | 43.30 | 41.25 | 43.65 | +3.15 | +7.85% | 1 | 769 | 29.44% |
| LOW260116C00270000 | 2024-10-10 10:16AM EDT | 270.00 | 36.92 | 37.00 | 37.90 | 0.00 | - | 2 | 271 | 28.67% |
| LOW260116C00280000 | 2024-10-09 2:58PM EDT | 280.00 | 32.60 | 30.95 | 32.70 | 0.00 | - | 2 | 241 | 28.02% |
| LOW260116C00290000 | 2024-10-09 2:55PM EDT | 290.00 | 27.82 | 26.85 | 27.85 | 0.00 | - | 7 | 224 | 27.31% |
| LOW260116C00300000 | 2024-10-11 10:47AM EDT | 300.00 | 23.25 | 22.65 | 23.65 | +0.75 | +3.33% | 204 | 80 | 26.77% |
| LOW260116C00310000 | 2024-10-11 3:06PM EDT | 310.00 | 20.50 | 18.45 | 19.90 | +2.43 | +13.45% | 7 | 149 | 26.27% |
| LOW260116C00320000 | 2024-10-07 12:18PM EDT | 320.00 | 13.44 | 15.90 | 17.60 | 0.00 | - | 24 | 178 | 26.65% |
| LOW260116C00330000 | 2024-10-09 3:27PM EDT | 330.00 | 13.90 | 13.10 | 13.70 | 0.00 | - | 1 | 24 | 25.32% |
| LOW260116C00340000 | 2024-10-08 1:34PM EDT | 340.00 | 10.40 | 10.85 | 11.30 | 0.00 | - | 34 | 803 | 24.98% |
| LOW260116C00350000 | 2024-10-09 3:19PM EDT | 350.00 | 9.20 | 8.75 | 9.30 | 0.00 | - | 2 | 172 | 24.71% |
| LOW260116C00360000 | 2024-10-02 1:13PM EDT | 360.00 | 6.40 | 7.10 | 7.55 | 0.00 | - | 14 | 276 | 24.40% |
| LOW260116C00370000 | 2024-10-04 10:23AM EDT | 370.00 | 4.50 | 5.75 | 6.15 | 0.00 | - | 1 | 6 | 24.19% |
| LOW260116C00390000 | 2024-09-16 10:21AM EDT | 390.00 | 2.35 | 3.65 | 4.00 | 0.00 | - | 20 | 47 | 23.79% |
| LOW260116C00400000 | 2024-10-08 9:43AM EDT | 400.00 | 3.00 | 2.92 | 3.25 | 0.00 | - | 1 | 2 | 23.69% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW260116P00095000 | 2024-10-09 1:26PM EDT | 95.00 | 0.65 | 0.31 | 0.87 | 0.00 | - | 1 | 1,645 | 48.98% |
| LOW260116P00100000 | 2024-09-30 3:25PM EDT | 100.00 | 0.64 | 0.29 | 1.60 | 0.00 | - | 1 | 72 | 52.17% |
| LOW260116P00105000 | 2024-08-07 10:25AM EDT | 105.00 | 1.40 | 0.42 | 1.17 | 0.00 | - | 3 | 179 | 47.05% |
| LOW260116P00110000 | 2024-07-24 3:06PM EDT | 110.00 | 1.20 | 0.51 | 2.45 | 0.00 | - | 2 | 42 | 52.03% |
| LOW260116P00115000 | 2024-08-15 11:15AM EDT | 115.00 | 1.50 | 0.76 | 1.46 | 0.00 | - | 4 | 9 | 44.80% |
| LOW260116P00120000 | 2024-09-16 9:56AM EDT | 120.00 | 1.23 | 0.49 | 1.66 | 0.00 | - | 14 | 138 | 43.92% |
| LOW260116P00125000 | 2024-10-07 1:56PM EDT | 125.00 | 1.10 | 0.59 | 1.57 | 0.00 | - | 5 | 155 | 41.53% |
| LOW260116P00130000 | 2024-09-24 9:45AM EDT | 130.00 | 1.50 | 0.69 | 1.74 | 0.00 | - | 1 | 175 | 40.53% |
| LOW260116P00135000 | 2024-10-03 10:18AM EDT | 135.00 | 1.57 | 0.81 | 1.91 | 0.00 | - | 10 | 84 | 39.49% |
| LOW260116P00140000 | 2024-10-10 9:32AM EDT | 140.00 | 1.73 | 0.95 | 2.11 | 0.00 | - | 2 | 23 | 38.54% |
| LOW260116P00145000 | 2024-10-10 9:32AM EDT | 145.00 | 1.91 | 1.58 | 2.32 | 0.00 | - | 2 | 115 | 37.60% |
| LOW260116P00150000 | 2024-10-04 9:33AM EDT | 150.00 | 1.90 | 1.79 | 2.55 | 0.00 | - | 2 | 30 | 36.69% |
| LOW260116P00155000 | 2024-09-11 9:33AM EDT | 155.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| LOW260116P00160000 | 2024-10-08 12:34PM EDT | 160.00 | 2.26 | 2.24 | 2.85 | 0.00 | - | 2 | 49 | 34.30% |
| LOW260116P00165000 | 2024-10-08 2:50PM EDT | 165.00 | 2.88 | 2.50 | 2.86 | 0.00 | - | 88 | 197 | 32.72% |
| LOW260116P00170000 | 2024-10-08 12:34PM EDT | 170.00 | 3.26 | 2.77 | 3.10 | 0.00 | - | 2 | 32 | 31.79% |
| LOW260116P00175000 | 2024-08-23 2:40PM EDT | 175.00 | 5.08 | 3.70 | 4.00 | 0.00 | - | 1 | 100 | 32.39% |
| LOW260116P00180000 | 2024-10-09 11:39AM EDT | 180.00 | 3.82 | 3.50 | 3.85 | 0.00 | - | 10 | 272 | 30.46% |
| LOW260116P00185000 | 2024-10-04 3:09PM EDT | 185.00 | 4.55 | 3.95 | 4.25 | 0.00 | - | 3 | 133 | 29.76% |
| LOW260116P00190000 | 2024-10-08 1:47PM EDT | 190.00 | 4.95 | 4.40 | 4.70 | 0.00 | - | 63 | 255 | 29.09% |
| LOW260116P00195000 | 2024-10-04 10:10AM EDT | 195.00 | 5.80 | 4.85 | 5.25 | 0.00 | - | 1 | 213 | 28.53% |
| LOW260116P00200000 | 2024-10-07 10:49AM EDT | 200.00 | 6.39 | 5.55 | 5.85 | 0.00 | - | 1 | 473 | 27.97% |
| LOW260116P00210000 | 2024-10-09 11:39AM EDT | 210.00 | 7.41 | 6.85 | 7.35 | 0.00 | - | 10 | 355 | 27.06% |
| LOW260116P00220000 | 2024-10-09 3:22PM EDT | 220.00 | 8.75 | 8.50 | 9.00 | 0.00 | - | 30 | 535 | 25.99% |
| LOW260116P00230000 | 2024-10-07 2:53PM EDT | 230.00 | 12.65 | 9.65 | 11.00 | 0.00 | - | 47 | 948 | 25.00% |
| LOW260116P00240000 | 2024-10-09 2:49PM EDT | 240.00 | 13.40 | 12.90 | 13.45 | 0.00 | - | 25 | 194 | 24.12% |
| LOW260116P00250000 | 2024-10-10 12:12PM EDT | 250.00 | 16.80 | 15.90 | 16.40 | 0.00 | - | 1 | 298 | 23.32% |
| LOW260116P00260000 | 2024-10-09 9:31AM EDT | 260.00 | 20.20 | 19.35 | 19.85 | 0.00 | - | 3 | 260 | 22.56% |
| LOW260116P00270000 | 2024-10-07 1:57PM EDT | 270.00 | 26.15 | 23.25 | 24.80 | 0.00 | - | 46 | 37 | 22.62% |
| LOW260116P00280000 | 2024-10-08 11:54AM EDT | 280.00 | 29.50 | 27.60 | 29.70 | 0.00 | - | 15 | 28 | 22.17% |
| LOW260116P00290000 | 2024-10-10 11:36AM EDT | 290.00 | 34.60 | 31.85 | 35.50 | 0.00 | - | 1 | 5 | 22.00% |
| LOW260116P00300000 | 2024-09-18 12:52PM EDT | 300.00 | 51.20 | 37.90 | 40.65 | 0.00 | - | 8 | 9 | 20.85% |
| LOW260116P00330000 | 2024-08-21 9:42AM EDT | 330.00 | 88.50 | 70.95 | 72.35 | 0.00 | - | - | 0 | 29.28% |
© 2024 Yahoo. All rights reserved.