Australia markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
232.05-3.39 (-1.44%)
At close: 04:00PM EDT
232.00 -0.05 (-0.02%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW240419C001050002024-04-10 2:12PM EDT105.00132.40124.95128.450.00-112368.95%
LOW240419C001200002024-03-22 3:38PM EDT120.00140.07110.10113.500.00-50316.02%
LOW240419C001500002024-01-03 11:24AM EDT150.0066.8570.0573.500.00-220.00%
LOW240419C001550002024-01-09 2:34PM EDT155.0063.6365.1568.900.00-100.00%
LOW240419C001600002024-03-12 10:06AM EDT160.0084.1572.1575.700.00-78207.42%
LOW240419C001650002024-03-01 4:57PM EDT165.0081.1688.0592.450.00-112502.69%
LOW240419C001700002024-03-25 3:55PM EDT170.0084.8060.0063.500.00-37168.95%
LOW240419C001750002024-04-10 10:16AM EDT175.0063.9255.0058.500.00-14156.30%
LOW240419C001800002024-02-29 11:18AM EDT180.0061.0073.0077.500.00-122429.54%
LOW240419C001850002024-03-01 12:39PM EDT185.0059.3768.2072.500.00-362407.30%
LOW240419C001900002024-04-08 3:59PM EDT190.0052.9040.8542.900.00-5146104.83%
LOW240419C001950002024-04-11 3:52PM EDT195.0040.9235.1038.050.00-3024497.71%
LOW240419C002000002024-04-12 1:22PM EDT200.0032.1831.0034.25-3.77-10.49%140775.83%
LOW240419C002100002024-04-12 3:47PM EDT210.0022.7520.7023.75-3.64-13.79%861075.88%
LOW240419C002200002024-04-12 9:45AM EDT220.0013.3511.1513.70-2.44-15.45%11,12750.05%
LOW240419C002250002024-04-11 11:57AM EDT225.0011.437.909.100.00-13540.80%
LOW240419C002300002024-04-12 3:56PM EDT230.004.274.404.60-3.18-42.68%251,63429.44%
LOW240419C002325002024-04-12 3:57PM EDT232.502.863.003.15-2.74-48.93%1093428.37%
LOW240419C002350002024-04-12 3:52PM EDT235.001.831.912.07-1.97-51.84%836627.95%
LOW240419C002375002024-04-12 3:15PM EDT237.501.101.161.28-1.43-56.52%1720727.61%
LOW240419C002400002024-04-12 3:22PM EDT240.000.650.660.83-0.75-53.57%1003,18728.47%
LOW240419C002425002024-04-12 2:27PM EDT242.500.420.380.54-0.70-62.50%3326129.49%
LOW240419C002450002024-04-12 3:42PM EDT245.000.240.210.29-0.39-61.90%4620629.15%
LOW240419C002475002024-04-12 3:36PM EDT247.500.150.090.17-0.18-54.55%4394029.69%
LOW240419C002500002024-04-12 2:25PM EDT250.000.120.100.15-0.10-45.45%832,77832.62%
LOW240419C002525002024-04-12 10:20AM EDT252.500.100.040.240.00-224439.45%
LOW240419C002550002024-04-12 1:05PM EDT255.000.040.040.12-0.03-42.86%3165638.09%
LOW240419C002575002024-04-12 3:25PM EDT257.500.030.010.29-0.10-76.92%621648.29%
LOW240419C002600002024-04-12 3:04PM EDT260.000.060.040.270.00-1486751.12%
LOW240419C002625002024-04-11 10:46AM EDT262.500.020.000.200.00-4442451.66%
LOW240419C002650002024-04-12 9:41AM EDT265.000.110.010.25+0.06+120.00%1014951.17%
LOW240419C002675002024-04-05 11:17AM EDT267.500.150.000.380.00-22757.62%
LOW240419C002700002024-04-10 10:47AM EDT270.000.020.000.380.00-191,65960.64%
LOW240419C002725002024-04-05 11:17AM EDT272.500.120.000.170.00-21156.54%
LOW240419C002750002024-04-05 3:25PM EDT275.000.020.000.170.00-198159.28%
LOW240419C002775002024-03-26 9:30AM EDT277.500.300.000.170.00-1561.91%
LOW240419C002800002024-04-10 10:19AM EDT280.000.010.000.260.00-26068.56%
LOW240419C002850002024-03-21 3:59PM EDT285.000.360.000.160.00--169.34%
LOW240419C002900002024-03-05 3:57PM EDT290.000.090.000.590.00-23289.55%
LOW240419C003000002024-03-22 3:43PM EDT300.000.070.000.100.00-12279.30%
LOW240419C003100002024-01-12 11:12AM EDT310.000.040.001.290.00-25126.61%
LOW240419C003200002023-12-20 1:34PM EDT320.000.080.002.140.00-23151.32%
LOW240419C003300002023-12-19 11:57AM EDT330.000.010.002.140.00-23162.35%
LOW240419C003400002023-10-03 12:16PM EDT340.000.050.000.160.00-26118.36%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW240419P000950002024-01-23 4:10PM EDT95.000.070.000.920.00-323338.67%
LOW240419P001000002023-11-13 4:09PM EDT100.000.220.001.320.00-24339.65%
LOW240419P001050002023-11-15 3:25PM EDT105.000.160.000.200.00-26247.66%
LOW240419P001100002023-12-19 11:56AM EDT110.000.100.000.280.00-29243.75%
LOW240419P001150002024-01-03 1:40PM EDT115.000.090.001.320.00-27288.28%
LOW240419P001200002024-02-27 2:16PM EDT120.000.020.001.270.00-1224270.90%
LOW240419P001250002024-02-01 12:11PM EDT125.000.120.010.630.00-210229.69%
LOW240419P001300002024-03-18 2:33PM EDT130.000.010.000.050.00-100111160.16%
LOW240419P001350002024-04-04 3:34PM EDT135.000.010.000.160.00-126169.92%
LOW240419P001400002024-03-18 1:25PM EDT140.000.020.000.030.00-1233134.38%
LOW240419P001450002024-02-29 4:19PM EDT145.000.170.000.100.00-215141.41%
LOW240419P001500002024-03-04 12:18PM EDT150.000.070.001.280.00-2562188.96%
LOW240419P001550002024-03-22 2:48PM EDT155.000.010.000.100.00-1063123.05%
LOW240419P001600002024-04-09 9:56AM EDT160.000.020.000.040.00-1119103.91%
LOW240419P001650002024-04-04 11:37AM EDT165.000.010.001.270.00-2127152.93%
LOW240419P001700002024-04-04 11:36AM EDT170.000.020.000.050.00-221689.84%
LOW240419P001750002024-04-11 2:19PM EDT175.000.060.000.150.00-124893.36%
LOW240419P001800002024-04-10 3:02PM EDT180.000.030.000.050.00-448375.00%
LOW240419P001850002024-04-10 3:59PM EDT185.000.060.001.290.00-1924109.23%
LOW240419P001900002024-04-11 10:28AM EDT190.000.040.011.300.00-4066198.97%
LOW240419P001950002024-04-12 10:40AM EDT195.000.070.010.14-0.09-56.25%642660.94%
LOW240419P002000002024-04-12 3:54PM EDT200.000.050.020.10-0.02-28.57%141,39551.56%
LOW240419P002050002024-04-11 10:29AM EDT205.000.140.041.380.00-134269.09%
LOW240419P002075002024-04-12 12:32PM EDT207.500.100.050.710.00-110155.27%
LOW240419P002100002024-04-12 3:57PM EDT210.000.110.070.19+0.02+22.22%281,59243.95%
LOW240419P002125002024-04-12 9:55AM EDT212.500.190.140.380.00-1645.70%
LOW240419P002150002024-04-12 10:37AM EDT215.000.310.160.28-0.04-11.43%11338.18%
LOW240419P002175002024-04-10 11:28AM EDT217.500.060.230.30+0.06--234.08%
LOW240419P002200002024-04-12 3:20PM EDT220.000.440.320.43+0.20+83.33%3,0931,24032.15%
LOW240419P002225002024-04-12 3:41PM EDT222.500.700.500.63+0.12+20.69%232030.32%
LOW240419P002250002024-04-12 3:15PM EDT225.001.150.830.97+0.65+130.00%34412029.03%
LOW240419P002275002024-04-12 3:46PM EDT227.501.501.321.50+0.77+105.48%5511827.95%
LOW240419P002300002024-04-12 3:48PM EDT230.002.442.092.29+1.19+95.20%1771,25627.17%
LOW240419P002325002024-04-12 3:19PM EDT232.503.963.153.40+2.35+145.96%10318126.69%
LOW240419P002350002024-04-12 3:44PM EDT235.005.074.604.85+2.44+92.78%9117126.44%
LOW240419P002375002024-04-12 1:35PM EDT237.507.456.356.75+3.45+86.25%1479127.83%
LOW240419P002400002024-04-12 3:37PM EDT240.009.358.358.80+3.70+65.49%5294,07928.74%
LOW240419P002425002024-04-12 3:44PM EDT242.5011.2710.1511.65+4.40+64.05%1824738.60%
LOW240419P002450002024-04-12 3:37PM EDT245.0014.0712.6014.70+4.37+45.05%2119650.71%
LOW240419P002475002024-04-12 3:15PM EDT247.5016.7514.4517.50+5.58+49.96%415159.77%
LOW240419P002500002024-04-12 3:15PM EDT250.0018.9017.0519.55+4.63+32.45%2071159.52%
LOW240419P002525002024-04-11 1:00PM EDT252.5017.1019.7522.200.00-834766.50%
LOW240419P002550002024-04-10 3:56PM EDT255.0019.0022.0025.250.00-4959654.10%
LOW240419P002575002024-04-11 3:18PM EDT257.5020.5524.9027.800.00-1403362.62%
LOW240419P002600002024-04-12 2:34PM EDT260.0027.0026.4530.15+4.12+18.01%1004253.81%
LOW240419P002625002024-04-12 2:34PM EDT262.5029.5029.4532.50+4.05+15.91%1008562.40%
LOW240419P002650002024-04-11 3:19PM EDT265.0027.9532.2035.150.00-501271.00%
LOW240419P002675002024-04-03 3:52PM EDT267.5026.4134.2537.650.00-2268.90%
LOW240419P002700002024-04-11 3:17PM EDT270.0035.4036.7539.600.00-17462.40%
LOW240419P002725002024-04-03 3:52PM EDT272.5031.4039.2542.700.00-5076.56%
LOW240419P002800002023-09-11 1:44PM EDT280.0047.6076.1578.250.00--0383.54%
LOW240419P003400002024-02-15 12:31PM EDT340.00113.1093.0097.750.00-200.00%