Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240503C00220000 | 2024-04-26 2:47PM EDT | 220.00 | 11.86 | 7.00 | 9.40 | 0.00 | - | 10 | 19 | 45.61% |
| LOW240503C00222500 | 2024-04-30 10:18AM EDT | 222.50 | 7.72 | 5.80 | 7.15 | -0.96 | -11.06% | 1 | 9 | 40.28% |
| LOW240503C00225000 | 2024-04-29 3:17PM EDT | 225.00 | 6.10 | 3.20 | 4.95 | 0.00 | - | 2 | 9 | 34.23% |
| LOW240503C00227500 | 2024-04-30 12:01PM EDT | 227.50 | 3.25 | 2.59 | 2.74 | -0.80 | -19.75% | 15 | 124 | 26.15% |
| LOW240503C00230000 | 2024-04-30 3:59PM EDT | 230.00 | 1.55 | 1.34 | 1.58 | -1.15 | -42.59% | 38 | 198 | 25.67% |
| LOW240503C00232500 | 2024-04-30 3:56PM EDT | 232.50 | 0.81 | 0.68 | 0.83 | -0.98 | -54.75% | 65 | 102 | 25.51% |
| LOW240503C00235000 | 2024-04-30 2:53PM EDT | 235.00 | 0.35 | 0.29 | 0.39 | -0.58 | -58.59% | 32 | 282 | 25.39% |
| LOW240503C00237500 | 2024-04-30 2:38PM EDT | 237.50 | 0.18 | 0.12 | 0.19 | -0.16 | -47.06% | 30 | 299 | 26.17% |
| LOW240503C00240000 | 2024-04-30 2:56PM EDT | 240.00 | 0.07 | 0.02 | 0.14 | -0.10 | -71.43% | 37 | 337 | 29.30% |
| LOW240503C00242500 | 2024-04-30 12:01PM EDT | 242.50 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 71 | 160 | 28.52% |
| LOW240503C00245000 | 2024-04-30 11:01AM EDT | 245.00 | 0.02 | 0.00 | 0.13 | -0.03 | -60.00% | 4 | 89 | 37.89% |
| LOW240503C00247500 | 2024-04-29 12:55PM EDT | 247.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 4 | 25 | 35.16% |
| LOW240503C00250000 | 2024-04-29 1:03PM EDT | 250.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 21 | 125 | 39.06% |
| LOW240503C00252500 | 2024-04-23 11:58AM EDT | 252.50 | 0.23 | 0.00 | 0.22 | 0.00 | - | - | 8 | 55.47% |
| LOW240503C00255000 | 2024-04-22 12:59PM EDT | 255.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 14 | 42 | 44.53% |
| LOW240503C00260000 | 2024-04-24 9:48AM EDT | 260.00 | 0.68 | 0.00 | 0.68 | 0.00 | - | 2 | 61 | 73.63% |
| LOW240503C00265000 | 2024-04-24 9:48AM EDT | 265.00 | 0.25 | 0.00 | 1.26 | 0.00 | - | 2 | 149 | 92.97% |
| LOW240503C00270000 | 2024-04-19 11:16AM EDT | 270.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 1 | 52 | 76.95% |
| LOW240503C00275000 | 2024-03-27 1:35PM EDT | 275.00 | 0.61 | 0.00 | 1.26 | 0.00 | - | 2 | 4 | 110.16% |
| LOW240503C00280000 | 2024-03-25 9:31AM EDT | 280.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LOW240503C00285000 | 2024-03-25 9:31AM EDT | 285.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LOW240503C00295000 | 2024-03-25 9:31AM EDT | 295.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| LOW240503C00320000 | 2024-03-22 12:49PM EDT | 320.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 151.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240503P00140000 | 2024-04-11 1:17PM EDT | 140.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | - | 2 | 201.95% |
| LOW240503P00145000 | 2024-04-11 1:16PM EDT | 145.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 2 | 161.72% |
| LOW240503P00150000 | 2024-04-11 1:16PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | - | 2 | 173.44% |
| LOW240503P00155000 | 2024-04-11 1:15PM EDT | 155.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | - | 2 | 161.13% |
| LOW240503P00160000 | 2024-04-11 1:15PM EDT | 160.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 2 | 130.86% |
| LOW240503P00165000 | 2024-04-11 1:14PM EDT | 165.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 2 | 138.28% |
| LOW240503P00170000 | 2024-04-11 1:14PM EDT | 170.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | - | 2 | 128.32% |
| LOW240503P00175000 | 2024-04-11 1:13PM EDT | 175.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | - | 2 | 100.39% |
| LOW240503P00180000 | 2024-04-11 1:13PM EDT | 180.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 2 | 90.63% |
| LOW240503P00185000 | 2024-04-29 10:14AM EDT | 185.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 404 | 411 | 82.42% |
| LOW240503P00190000 | 2024-04-30 3:36PM EDT | 190.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 108 | 148 | 66.41% |
| LOW240503P00195000 | 2024-04-29 10:14AM EDT | 195.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 10 | 61 | 61.72% |
| LOW240503P00197500 | 2024-04-29 10:41AM EDT | 197.50 | 0.01 | 0.01 | 0.06 | 0.00 | - | 10 | 18 | 57.42% |
| LOW240503P00200000 | 2024-04-24 10:47AM EDT | 200.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 4 | 14 | 53.52% |
| LOW240503P00202500 | 2024-04-24 1:00PM EDT | 202.50 | 0.15 | 0.01 | 0.65 | 0.00 | - | - | 3 | 69.14% |
| LOW240503P00205000 | 2024-04-26 3:50PM EDT | 205.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 40 | 40 | 47.27% |
| LOW240503P00207500 | 2024-04-29 9:30AM EDT | 207.50 | 0.02 | 0.02 | 0.07 | 0.00 | - | 1 | 6 | 43.56% |
| LOW240503P00210000 | 2024-04-26 11:45AM EDT | 210.00 | 0.05 | 0.02 | 0.77 | 0.00 | - | 141 | 151 | 53.76% |
| LOW240503P00212500 | 2024-04-25 9:47AM EDT | 212.50 | 0.40 | 0.03 | 1.02 | 0.00 | - | 1 | 5 | 51.27% |
| LOW240503P00215000 | 2024-04-30 12:46PM EDT | 215.00 | 0.11 | 0.04 | 0.15 | +0.04 | +57.14% | 1 | 155 | 33.40% |
| LOW240503P00217500 | 2024-04-30 12:14PM EDT | 217.50 | 0.13 | 0.06 | 0.62 | +0.05 | +62.50% | 1 | 37 | 40.23% |
| LOW240503P00220000 | 2024-04-30 3:51PM EDT | 220.00 | 0.26 | 0.25 | 0.34 | +0.11 | +78.57% | 107 | 369 | 27.64% |
| LOW240503P00222500 | 2024-04-30 3:56PM EDT | 222.50 | 0.53 | 0.48 | 0.64 | +0.24 | +82.76% | 39 | 2,909 | 26.32% |
| LOW240503P00225000 | 2024-04-30 3:06PM EDT | 225.00 | 1.04 | 1.03 | 1.21 | +0.27 | +55.10% | 34 | 493 | 25.54% |
| LOW240503P00227500 | 2024-04-30 3:58PM EDT | 227.50 | 2.06 | 1.98 | 2.17 | +0.69 | +50.36% | 106 | 254 | 25.32% |
| LOW240503P00230000 | 2024-04-30 3:59PM EDT | 230.00 | 3.40 | 3.30 | 3.50 | +1.15 | +51.11% | 41 | 177 | 24.68% |
| LOW240503P00232500 | 2024-04-30 9:48AM EDT | 232.50 | 3.20 | 5.00 | 5.65 | -0.62 | -16.23% | 15 | 87 | 29.59% |
| LOW240503P00235000 | 2024-04-30 1:54PM EDT | 235.00 | 6.24 | 6.15 | 8.55 | +0.71 | +12.84% | 21 | 77 | 42.77% |
| LOW240503P00237500 | 2024-04-23 3:48PM EDT | 237.50 | 5.50 | 8.30 | 10.50 | 0.00 | - | - | 1 | 42.29% |
| LOW240503P00240000 | 2024-04-30 11:07AM EDT | 240.00 | 10.47 | 10.25 | 13.45 | +0.96 | +10.09% | 3 | 74 | 56.01% |
| LOW240503P00242500 | 2024-04-15 11:28AM EDT | 242.50 | 12.76 | 13.15 | 15.85 | 0.00 | - | - | 1 | 61.11% |
| LOW240503P00245000 | 2024-04-26 9:55AM EDT | 245.00 | 12.55 | 15.15 | 18.45 | 0.00 | - | 1 | 0 | 69.14% |
| LOW240503P00247500 | 2024-04-24 2:22PM EDT | 247.50 | 18.80 | 17.85 | 20.95 | 0.00 | - | - | 0 | 75.32% |
| LOW240503P00250000 | 2024-04-25 9:34AM EDT | 250.00 | 23.28 | 20.55 | 23.45 | 0.00 | - | 2 | 9 | 81.27% |
| LOW240503P00255000 | 2024-03-25 1:35PM EDT | 255.00 | 6.36 | 23.00 | 26.70 | 0.00 | - | 2 | 2 | 0.00% |
| LOW240503P00260000 | 2024-04-24 2:17PM EDT | 260.00 | 30.50 | 30.15 | 33.45 | 0.00 | - | 1 | 0 | 103.49% |
| LOW240503P00265000 | 2024-03-21 3:02PM EDT | 265.00 | 8.55 | 33.75 | 38.20 | 0.00 | - | - | 1 | 108.15% |
© 2024 Yahoo. All rights reserved.