Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240419C00105000 | 2023-10-31 10:05AM EST | 105.00 | 86.70 | 94.25 | 95.75 | 0.00 | - | 2 | 18 | 62.57% |
| LOW240419C00120000 | 2023-11-14 9:32AM EST | 120.00 | 82.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW240419C00150000 | 2023-11-07 2:18PM EST | 150.00 | 48.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240419C00155000 | 2023-08-28 1:30PM EST | 155.00 | 72.18 | 56.70 | 57.45 | 0.00 | - | - | 1 | 69.83% |
| LOW240419C00160000 | 2023-10-25 10:31AM EST | 160.00 | 34.85 | 42.20 | 43.05 | 0.00 | - | - | 0 | 38.53% |
| LOW240419C00165000 | 2023-11-21 10:14AM EST | 165.00 | 38.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240419C00170000 | 2023-11-21 2:28PM EST | 170.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240419C00175000 | 2023-11-30 3:49PM EST | 175.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240419C00180000 | 2023-11-30 3:49PM EST | 180.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240419C00185000 | 2023-11-27 11:22AM EST | 185.00 | 22.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW240419C00190000 | 2023-11-30 10:11AM EST | 190.00 | 17.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240419C00195000 | 2023-11-30 3:32PM EST | 195.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LOW240419C00200000 | 2023-11-30 10:15AM EST | 200.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| LOW240419C00210000 | 2023-11-30 3:26PM EST | 210.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 1.56% |
| LOW240419C00220000 | 2023-11-30 2:20PM EST | 220.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 3.13% |
| LOW240419C00230000 | 2023-11-30 3:54PM EST | 230.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| LOW240419C00240000 | 2023-11-30 10:45AM EST | 240.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW240419C00250000 | 2023-11-30 9:40AM EST | 250.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LOW240419C00260000 | 2023-11-28 10:57AM EST | 260.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW240419C00270000 | 2023-11-28 10:55AM EST | 270.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LOW240419C00280000 | 2023-11-28 10:57AM EST | 280.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240419C00290000 | 2023-11-28 10:57AM EST | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240419C00300000 | 2023-11-28 10:58AM EST | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240419C00310000 | 2023-11-20 1:47PM EST | 310.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240419C00320000 | 2023-11-16 10:42AM EST | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240419C00330000 | 2023-10-06 10:38AM EST | 330.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 34.33% |
| LOW240419C00340000 | 2023-10-03 11:16AM EST | 340.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 6 | 36.04% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240419P00095000 | 2023-11-29 9:32AM EST | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LOW240419P00100000 | 2023-11-13 3:09PM EST | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW240419P00105000 | 2023-11-15 2:25PM EST | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW240419P00110000 | 2023-11-29 11:46AM EST | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW240419P00115000 | 2023-11-29 11:44AM EST | 115.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240419P00120000 | 2023-11-28 1:31PM EST | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240419P00125000 | 2023-11-28 11:10AM EST | 125.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LOW240419P00130000 | 2023-11-28 1:21PM EST | 130.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240419P00135000 | 2023-11-28 1:19PM EST | 135.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240419P00140000 | 2023-11-21 3:17PM EST | 140.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW240419P00145000 | 2023-11-21 11:16AM EST | 145.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW240419P00150000 | 2023-11-29 10:05AM EST | 150.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LOW240419P00155000 | 2023-11-30 10:19AM EST | 155.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW240419P00160000 | 2023-11-29 11:17AM EST | 160.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW240419P00165000 | 2023-11-30 2:41PM EST | 165.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW240419P00170000 | 2023-11-28 10:53AM EST | 170.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW240419P00175000 | 2023-11-30 12:53PM EST | 175.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| LOW240419P00180000 | 2023-11-30 3:27PM EST | 180.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LOW240419P00185000 | 2023-11-30 12:09PM EST | 185.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LOW240419P00190000 | 2023-11-30 11:32AM EST | 190.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LOW240419P00195000 | 2023-11-30 12:18PM EST | 195.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| LOW240419P00200000 | 2023-11-30 1:34PM EST | 200.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LOW240419P00210000 | 2023-11-30 3:24PM EST | 210.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240419P00220000 | 2023-11-24 10:41AM EST | 220.00 | 23.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW240419P00230000 | 2023-11-27 10:13AM EST | 230.00 | 31.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240419P00240000 | 2023-11-24 10:29AM EST | 240.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240419P00250000 | 2023-10-30 12:38PM EST | 250.00 | 62.95 | 48.45 | 51.25 | 0.00 | - | 1 | 0 | 16.21% |
| LOW240419P00260000 | 2023-08-22 9:47AM EST | 260.00 | 36.28 | 49.15 | 50.80 | 0.00 | - | - | 1 | 0.00% |
| LOW240419P00270000 | 2023-09-20 9:11AM EST | 270.00 | 52.25 | 78.15 | 80.95 | 0.00 | - | - | 0 | 56.13% |
| LOW240419P00280000 | 2023-09-11 12:44PM EST | 280.00 | 47.60 | 76.15 | 78.25 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.