Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240510C00210000 | 2024-04-30 10:50AM EDT | 210.00 | 19.98 | 24.70 | 28.15 | 0.00 | - | 1 | 1 | 73.10% |
| LOW240510C00215000 | 2024-04-30 10:50AM EDT | 215.00 | 16.07 | 19.70 | 23.20 | 0.00 | - | 1 | 1 | 62.57% |
| LOW240510C00220000 | 2024-05-02 10:04AM EDT | 220.00 | 9.05 | 14.75 | 17.90 | 0.00 | - | 1 | 3 | 50.17% |
| LOW240510C00222500 | 2024-05-01 9:39AM EDT | 222.50 | 6.95 | 12.80 | 15.35 | 0.00 | - | 2 | 5 | 58.94% |
| LOW240510C00225000 | 2024-05-02 11:27AM EDT | 225.00 | 4.35 | 11.00 | 12.60 | 0.00 | - | 2 | 7 | 50.31% |
| LOW240510C00227500 | 2024-05-02 2:49PM EDT | 227.50 | 4.10 | 8.55 | 10.05 | 0.00 | - | 15 | 22 | 43.26% |
| LOW240510C00230000 | 2024-05-03 9:51AM EDT | 230.00 | 7.95 | 6.70 | 7.40 | +5.14 | +182.92% | 15 | 126 | 35.13% |
| LOW240510C00232500 | 2024-05-03 9:39AM EDT | 232.50 | 5.50 | 4.55 | 6.45 | +3.65 | +197.30% | 13 | 173 | 39.10% |
| LOW240510C00235000 | 2024-05-03 10:03AM EDT | 235.00 | 3.60 | 3.85 | 3.95 | +2.53 | +236.45% | 31 | 75 | 30.26% |
| LOW240510C00237500 | 2024-05-03 10:01AM EDT | 237.50 | 2.08 | 2.23 | 2.76 | +1.51 | +264.91% | 16 | 49 | 29.32% |
| LOW240510C00240000 | 2024-05-03 10:02AM EDT | 240.00 | 1.55 | 1.41 | 1.59 | +1.25 | +416.67% | 45 | 120 | 26.47% |
| LOW240510C00242500 | 2024-05-03 9:45AM EDT | 242.50 | 1.12 | 0.72 | 0.96 | +0.95 | +558.82% | 9 | 59 | 25.88% |
| LOW240510C00245000 | 2024-05-03 9:59AM EDT | 245.00 | 0.50 | 0.23 | 0.70 | +0.36 | +257.14% | 54 | 41 | 27.47% |
| LOW240510C00247500 | 2024-04-29 11:21AM EDT | 247.50 | 0.20 | 0.19 | 0.52 | 0.00 | - | 20 | 34 | 29.05% |
| LOW240510C00250000 | 2024-05-03 9:48AM EDT | 250.00 | 0.22 | 0.06 | 0.29 | +0.18 | +450.00% | 3 | 23 | 28.57% |
| LOW240510C00252500 | 2024-04-29 10:24AM EDT | 252.50 | 0.06 | 0.02 | 2.13 | 0.00 | - | 1 | 2 | 56.78% |
| LOW240510C00255000 | 2024-04-16 12:34PM EDT | 255.00 | 0.31 | 0.01 | 1.87 | 0.00 | - | 2 | 3 | 58.45% |
| LOW240510C00260000 | 2024-05-01 3:33PM EDT | 260.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 14 | 56 | 31.15% |
| LOW240510C00265000 | 2024-04-17 12:30PM EDT | 265.00 | 0.41 | 0.00 | 1.27 | 0.00 | - | 2 | 11 | 55.88% |
| LOW240510C00270000 | 2024-04-18 11:46AM EDT | 270.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 1 | 27 | 70.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240510P00155000 | 2024-04-15 1:14PM EDT | 155.00 | 0.06 | 0.00 | 1.94 | 0.00 | - | - | 18 | 169.09% |
| LOW240510P00160000 | 2024-04-15 1:12PM EDT | 160.00 | 0.05 | 0.00 | 2.08 | 0.00 | - | - | 1 | 160.45% |
| LOW240510P00190000 | 2024-05-01 10:18AM EDT | 190.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 6 | 9 | 66.02% |
| LOW240510P00195000 | 2024-04-24 10:54AM EDT | 195.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 2 | 15 | 88.33% |
| LOW240510P00200000 | 2024-04-24 10:55AM EDT | 200.00 | 0.18 | 0.00 | 2.14 | 0.00 | - | 2 | 7 | 80.15% |
| LOW240510P00205000 | 2024-04-24 10:55AM EDT | 205.00 | 0.19 | 0.00 | 2.01 | 0.00 | - | 2 | 13 | 69.39% |
| LOW240510P00207500 | 2024-04-24 10:56AM EDT | 207.50 | 0.26 | 0.00 | 2.15 | 0.00 | - | - | 2 | 65.82% |
| LOW240510P00210000 | 2024-05-03 9:48AM EDT | 210.00 | 0.07 | 0.00 | 0.48 | -0.21 | -75.00% | 4 | 37 | 49.76% |
| LOW240510P00212500 | 2024-05-01 10:14AM EDT | 212.50 | 0.33 | 0.00 | 1.32 | 0.00 | - | 1 | 8 | 59.79% |
| LOW240510P00215000 | 2024-05-03 9:48AM EDT | 215.00 | 0.13 | 0.01 | 0.49 | -0.09 | -40.91% | 6 | 65 | 41.46% |
| LOW240510P00217500 | 2024-05-02 2:09PM EDT | 217.50 | 0.31 | 0.01 | 2.17 | 0.00 | - | 2,892 | 2,810 | 59.50% |
| LOW240510P00220000 | 2024-05-03 9:47AM EDT | 220.00 | 0.13 | 0.06 | 0.39 | -0.40 | -75.47% | 2 | 70 | 31.01% |
| LOW240510P00222500 | 2024-05-02 11:36AM EDT | 222.50 | 1.38 | 0.09 | 2.19 | 0.00 | - | 20 | 46 | 48.22% |
| LOW240510P00225000 | 2024-05-03 9:40AM EDT | 225.00 | 0.28 | 0.22 | 0.32 | -1.06 | -79.10% | 3 | 164 | 21.27% |
| LOW240510P00227500 | 2024-05-03 9:39AM EDT | 227.50 | 0.49 | 0.39 | 0.75 | -1.74 | -78.03% | 3 | 49 | 22.41% |
| LOW240510P00230000 | 2024-05-03 9:58AM EDT | 230.00 | 0.62 | 0.69 | 0.88 | -2.93 | -82.54% | 3 | 153 | 18.34% |
| LOW240510P00232500 | 2024-05-03 9:47AM EDT | 232.50 | 1.04 | 1.10 | 2.52 | -3.51 | -77.14% | 14 | 37 | 24.85% |
| LOW240510P00235000 | 2024-05-03 9:38AM EDT | 235.00 | 3.11 | 2.07 | 2.66 | -5.09 | -62.07% | 1 | 54 | 17.32% |
| LOW240510P00240000 | 2024-04-26 9:33AM EDT | 240.00 | 10.75 | 4.45 | 5.55 | 0.00 | - | 2 | 13 | 8.94% |
| LOW240510P00242500 | 2024-04-30 3:50PM EDT | 242.50 | 14.08 | 6.20 | 7.35 | 0.00 | - | 7 | 0 | 0.00% |
| LOW240510P00245000 | 2024-04-03 3:57PM EDT | 245.00 | 8.72 | 8.45 | 9.60 | 0.00 | - | 1 | 17 | 0.00% |
| LOW240510P00250000 | 2024-04-01 1:04PM EDT | 250.00 | 6.62 | 19.15 | 21.60 | 0.00 | - | - | 2 | 76.39% |
© 2024 Yahoo. All rights reserved.