Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240607C00200000 | 2024-04-29 9:53AM EDT | 200.00 | 32.60 | 36.00 | 39.00 | 0.00 | - | - | 2 | 51.37% |
| LOW240607C00220000 | 2024-05-09 3:35PM EDT | 220.00 | 19.30 | 18.15 | 19.15 | 0.00 | - | 1 | 1 | 38.14% |
| LOW240607C00225000 | 2024-05-06 12:23PM EDT | 225.00 | 12.58 | 12.85 | 15.65 | 0.00 | - | 1 | 3 | 38.40% |
| LOW240607C00230000 | 2024-05-15 1:11PM EDT | 230.00 | 10.85 | 10.80 | 11.20 | +2.05 | +23.30% | 1 | 23 | 32.67% |
| LOW240607C00235000 | 2024-05-15 2:41PM EDT | 235.00 | 7.69 | 6.40 | 8.10 | +2.47 | +47.32% | 7 | 20 | 31.33% |
| LOW240607C00240000 | 2024-05-15 2:41PM EDT | 240.00 | 5.24 | 5.10 | 5.50 | +0.36 | +7.38% | 6 | 39 | 29.96% |
| LOW240607C00245000 | 2024-05-15 1:27PM EDT | 245.00 | 3.46 | 3.40 | 3.60 | +0.41 | +13.44% | 4 | 3 | 29.26% |
| LOW240607C00250000 | 2024-05-15 3:59PM EDT | 250.00 | 2.08 | 2.08 | 2.34 | +0.85 | +64.89% | 5 | 33 | 29.29% |
| LOW240607C00255000 | 2024-05-13 9:54AM EDT | 255.00 | 1.10 | 1.01 | 1.37 | 0.00 | - | 1 | 12 | 28.69% |
| LOW240607C00260000 | 2024-05-15 1:03PM EDT | 260.00 | 0.80 | 0.69 | 0.84 | +0.15 | +23.08% | 1 | 3 | 28.98% |
| LOW240607C00265000 | 2024-05-09 2:54PM EDT | 265.00 | 0.54 | 0.40 | 0.50 | 0.00 | - | 1 | 6 | 29.25% |
| LOW240607C00275000 | 2024-05-13 9:52AM EDT | 275.00 | 0.15 | 0.07 | 1.45 | 0.00 | - | 1 | 1 | 46.57% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240607P00130000 | 2024-05-02 9:36AM EDT | 130.00 | 0.24 | 0.00 | 2.15 | 0.00 | - | - | 1 | 135.99% |
| LOW240607P00135000 | 2024-05-02 9:36AM EDT | 135.00 | 0.09 | 0.00 | 1.94 | 0.00 | - | - | 1 | 125.98% |
| LOW240607P00140000 | 2024-05-02 9:36AM EDT | 140.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | - | 1 | 97.46% |
| LOW240607P00155000 | 2024-05-02 9:36AM EDT | 155.00 | 0.36 | 0.00 | 1.94 | 0.00 | - | - | 1 | 98.83% |
| LOW240607P00190000 | 2024-05-13 2:13PM EDT | 190.00 | 0.12 | 0.08 | 1.49 | 0.00 | - | 2 | 2 | 54.81% |
| LOW240607P00195000 | 2024-05-08 11:26AM EDT | 195.00 | 0.51 | 0.11 | 1.53 | 0.00 | - | - | 20 | 58.35% |
| LOW240607P00200000 | 2024-05-10 1:32PM EDT | 200.00 | 0.41 | 0.15 | 1.62 | 0.00 | - | 5 | 9 | 53.32% |
| LOW240607P00205000 | 2024-05-09 9:34AM EDT | 205.00 | 0.76 | 0.25 | 1.71 | 0.00 | - | 5 | 6 | 48.17% |
| LOW240607P00210000 | 2024-05-15 10:18AM EDT | 210.00 | 0.72 | 0.56 | 1.23 | -0.02 | -2.70% | 1 | 5 | 38.16% |
| LOW240607P00215000 | 2024-05-13 3:02PM EDT | 215.00 | 1.43 | 0.89 | 2.14 | 0.00 | - | 10 | 38 | 39.15% |
| LOW240607P00220000 | 2024-05-15 1:59PM EDT | 220.00 | 1.51 | 1.46 | 1.60 | -1.05 | -41.02% | 5 | 22 | 29.30% |
| LOW240607P00225000 | 2024-05-15 3:30PM EDT | 225.00 | 2.60 | 2.29 | 2.48 | -1.20 | -31.58% | 5 | 29 | 27.95% |
| LOW240607P00230000 | 2024-05-14 9:58AM EDT | 230.00 | 4.45 | 3.65 | 3.80 | 0.00 | - | 1 | 11 | 26.80% |
| LOW240607P00235000 | 2024-05-15 1:41PM EDT | 235.00 | 5.80 | 5.75 | 5.90 | -2.70 | -31.76% | 2 | 8 | 26.67% |
© 2024 Yahoo. All rights reserved.