Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240517C00150000 | 2024-04-22 3:47PM EDT | 150.00 | 81.20 | 76.00 | 80.70 | 0.00 | - | 2 | 0 | 98.44% |
| LOW240517C00190000 | 2024-04-04 10:39AM EDT | 190.00 | 52.27 | 37.15 | 40.50 | 0.00 | - | 1 | 0 | 57.86% |
| LOW240517C00200000 | 2024-04-23 11:15AM EDT | 200.00 | 33.50 | 27.15 | 30.50 | 0.00 | - | 3 | 4 | 62.31% |
| LOW240517C00210000 | 2024-04-18 3:34PM EDT | 210.00 | 19.10 | 17.60 | 20.60 | 0.00 | - | - | 14 | 46.94% |
| LOW240517C00215000 | 2024-04-22 10:16AM EDT | 215.00 | 17.29 | 14.15 | 15.60 | 0.00 | - | - | 1 | 38.56% |
| LOW240517C00220000 | 2024-04-26 3:52PM EDT | 220.00 | 12.73 | 9.85 | 11.60 | +0.41 | +3.33% | 2 | 43 | 35.68% |
| LOW240517C00222500 | 2024-04-30 2:08PM EDT | 222.50 | 9.45 | 7.90 | 8.95 | -1.20 | -11.27% | 3 | 16 | 29.90% |
| LOW240517C00225000 | 2024-04-30 12:01PM EDT | 225.00 | 7.55 | 6.85 | 7.25 | -2.05 | -21.35% | 4 | 16 | 28.87% |
| LOW240517C00227500 | 2024-04-30 1:15PM EDT | 227.50 | 5.65 | 5.55 | 5.75 | -1.35 | -19.29% | 75 | 42 | 28.06% |
| LOW240517C00230000 | 2024-04-30 3:37PM EDT | 230.00 | 4.86 | 4.30 | 4.50 | -0.49 | -9.16% | 172 | 869 | 27.63% |
| LOW240517C00232500 | 2024-04-30 12:19PM EDT | 232.50 | 3.30 | 3.20 | 3.45 | -0.81 | -19.71% | 14 | 184 | 27.28% |
| LOW240517C00235000 | 2024-04-30 3:48PM EDT | 235.00 | 2.52 | 2.36 | 2.53 | -0.93 | -26.96% | 11 | 95 | 26.67% |
| LOW240517C00237500 | 2024-04-30 1:30PM EDT | 237.50 | 1.82 | 1.67 | 1.86 | -0.78 | -30.00% | 62 | 89 | 26.54% |
| LOW240517C00240000 | 2024-04-30 3:52PM EDT | 240.00 | 1.25 | 1.17 | 1.35 | -0.51 | -28.98% | 48 | 1,336 | 26.50% |
| LOW240517C00242500 | 2024-04-30 11:36AM EDT | 242.50 | 1.05 | 0.53 | 0.92 | -0.19 | -15.32% | 44 | 24 | 26.12% |
| LOW240517C00245000 | 2024-04-30 2:02PM EDT | 245.00 | 0.67 | 0.57 | 0.64 | -0.15 | -18.29% | 6 | 72 | 26.15% |
| LOW240517C00247500 | 2024-04-29 11:58AM EDT | 247.50 | 0.56 | 0.38 | 0.45 | 0.00 | - | 44 | 55 | 26.37% |
| LOW240517C00250000 | 2024-04-30 11:15AM EDT | 250.00 | 0.29 | 0.24 | 0.32 | -0.11 | -27.50% | 3 | 680 | 26.71% |
| LOW240517C00252500 | 2024-04-26 10:05AM EDT | 252.50 | 0.71 | 0.09 | 0.25 | 0.00 | - | 2 | 4 | 27.54% |
| LOW240517C00255000 | 2024-04-25 3:47PM EDT | 255.00 | 0.27 | 0.06 | 0.31 | 0.00 | - | - | 11 | 30.91% |
| LOW240517C00260000 | 2024-04-26 3:14PM EDT | 260.00 | 0.11 | 0.02 | 0.17 | 0.00 | - | 41 | 318 | 31.54% |
| LOW240517C00270000 | 2024-04-29 9:34AM EDT | 270.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 4 | 412 | 58.06% |
| LOW240517C00280000 | 2024-04-17 3:51PM EDT | 280.00 | 0.42 | 0.00 | 0.40 | 0.00 | - | 1 | 91 | 52.64% |
| LOW240517C00290000 | 2024-04-08 11:47AM EDT | 290.00 | 0.07 | 0.00 | 0.98 | 0.00 | - | 1 | 141 | 61.91% |
| LOW240517C00300000 | 2024-03-28 2:20PM EDT | 300.00 | 0.17 | 0.00 | 1.59 | 0.00 | - | 20 | 10 | 75.29% |
| LOW240517C00310000 | 2024-03-28 2:30PM EDT | 310.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 100 | 61 | 67.97% |
| LOW240517C00320000 | 2024-03-28 2:45PM EDT | 320.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 42 | 11 | 65.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240517P00150000 | 2024-04-22 9:32AM EDT | 150.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 1 | 99.12% |
| LOW240517P00160000 | 2024-04-22 9:32AM EDT | 160.00 | 0.05 | 0.00 | 0.76 | 0.00 | - | - | 2 | 85.94% |
| LOW240517P00165000 | 2024-04-23 9:43AM EDT | 165.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | - | 1 | 72.56% |
| LOW240517P00170000 | 2024-04-23 2:02PM EDT | 170.00 | 0.05 | 0.01 | 0.44 | 0.00 | - | 4 | 5 | 67.09% |
| LOW240517P00180000 | 2024-04-23 12:22PM EDT | 180.00 | 0.12 | 0.02 | 0.25 | 0.00 | - | 2 | 16 | 51.47% |
| LOW240517P00185000 | 2024-04-25 11:43AM EDT | 185.00 | 0.12 | 0.03 | 0.14 | 0.00 | - | - | 7 | 46.48% |
| LOW240517P00190000 | 2024-04-24 12:36PM EDT | 190.00 | 0.19 | 0.05 | 0.18 | 0.00 | - | 9 | 16 | 42.97% |
| LOW240517P00195000 | 2024-04-29 10:01AM EDT | 195.00 | 0.05 | 0.06 | 0.35 | 0.00 | - | 1 | 16 | 42.48% |
| LOW240517P00200000 | 2024-04-30 9:59AM EDT | 200.00 | 0.20 | 0.10 | 0.39 | +0.05 | +33.33% | 4 | 41 | 37.60% |
| LOW240517P00205000 | 2024-04-30 12:36PM EDT | 205.00 | 0.36 | 0.33 | 0.39 | -0.16 | -30.77% | 1 | 1 | 31.84% |
| LOW240517P00207500 | 2024-04-30 3:23PM EDT | 207.50 | 0.37 | 0.43 | 0.50 | -0.18 | -32.73% | 45 | 3 | 30.64% |
| LOW240517P00210000 | 2024-04-29 1:47PM EDT | 210.00 | 0.40 | 0.56 | 0.66 | 0.00 | - | 19 | 176 | 29.66% |
| LOW240517P00212500 | 2024-04-29 2:32PM EDT | 212.50 | 0.64 | 0.77 | 0.87 | +0.09 | +16.36% | 5 | 8 | 28.69% |
| LOW240517P00215000 | 2024-04-30 12:36PM EDT | 215.00 | 1.06 | 0.96 | 1.17 | +0.33 | +45.21% | 3 | 66 | 27.93% |
| LOW240517P00217500 | 2024-04-30 12:52PM EDT | 217.50 | 1.43 | 1.41 | 1.53 | +0.44 | +44.44% | 3 | 28 | 26.95% |
| LOW240517P00220000 | 2024-04-30 10:51AM EDT | 220.00 | 1.44 | 1.95 | 2.07 | +0.02 | +1.41% | 2 | 524 | 26.45% |
| LOW240517P00222500 | 2024-04-30 2:41PM EDT | 222.50 | 2.28 | 2.58 | 2.80 | +0.44 | +23.91% | 11 | 23 | 26.20% |
| LOW240517P00225000 | 2024-04-30 10:00AM EDT | 225.00 | 3.05 | 3.45 | 3.70 | +0.21 | +7.39% | 3 | 28 | 25.93% |
| LOW240517P00227500 | 2024-04-30 2:08PM EDT | 227.50 | 4.10 | 4.50 | 4.70 | +0.52 | +14.53% | 10 | 65 | 25.21% |
| LOW240517P00230000 | 2024-04-30 3:59PM EDT | 230.00 | 5.85 | 5.70 | 5.90 | +1.09 | +22.90% | 60 | 790 | 24.50% |
| LOW240517P00232500 | 2024-04-30 3:50PM EDT | 232.50 | 6.95 | 7.15 | 7.55 | +1.45 | +26.36% | 7 | 300 | 25.10% |
| LOW240517P00235000 | 2024-04-29 1:06PM EDT | 235.00 | 6.80 | 7.90 | 9.80 | 0.00 | - | 7 | 102 | 28.17% |
| LOW240517P00237500 | 2024-04-26 10:35AM EDT | 237.50 | 7.45 | 9.60 | 11.80 | 0.00 | - | 35 | 40 | 29.25% |
| LOW240517P00240000 | 2024-04-30 2:30PM EDT | 240.00 | 12.18 | 11.45 | 13.80 | +1.79 | +17.23% | 13 | 421 | 29.64% |
| LOW240517P00242500 | 2024-04-23 9:48AM EDT | 242.50 | 12.40 | 14.30 | 15.55 | 0.00 | - | - | 6 | 27.20% |
| LOW240517P00245000 | 2024-04-26 11:49AM EDT | 245.00 | 13.86 | 15.35 | 18.65 | 0.00 | - | 1 | 11 | 35.12% |
| LOW240517P00250000 | 2024-04-26 12:34PM EDT | 250.00 | 18.80 | 20.30 | 23.70 | 0.00 | - | 1 | 198 | 41.55% |
| LOW240517P00260000 | 2024-04-24 2:42PM EDT | 260.00 | 29.35 | 30.85 | 33.80 | 0.00 | - | 35 | 0 | 53.54% |
| LOW240517P00270000 | 2024-04-25 3:51PM EDT | 270.00 | 40.04 | 39.60 | 44.30 | 0.00 | - | 2 | 0 | 68.41% |
| LOW240517P00280000 | 2024-04-25 3:51PM EDT | 280.00 | 50.05 | 49.60 | 54.25 | 0.00 | - | 2 | 0 | 77.61% |
| LOW240517P00290000 | 2024-04-24 3:53PM EDT | 290.00 | 59.86 | 59.60 | 64.35 | 0.00 | - | - | 0 | 87.62% |
| LOW240517P00350000 | 2024-04-02 3:30PM EDT | 350.00 | 105.35 | 119.75 | 124.20 | 0.00 | - | - | 0 | 130.37% |
© 2024 Yahoo. All rights reserved.