LOW - Lowe's Companies, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240621C00105000 | 2023-04-24 9:55AM EDT | 105.00 | 108.75 | 101.65 | 104.15 | 0.00 | - | - | 1 | 43.46% |
| LOW240621C00110000 | 2023-05-30 10:27AM EDT | 110.00 | 98.00 | 99.90 | 101.35 | 0.00 | - | - | 1 | 50.17% |
| LOW240621C00140000 | 2023-05-23 11:48AM EDT | 140.00 | 75.60 | 73.75 | 74.65 | 0.00 | - | - | 1 | 42.41% |
| LOW240621C00145000 | 2023-05-24 1:20PM EDT | 145.00 | 67.45 | 69.40 | 70.35 | 0.00 | - | 2 | 7 | 41.19% |
| LOW240621C00150000 | 2023-05-16 1:39PM EDT | 150.00 | 58.96 | 65.25 | 66.15 | 0.00 | - | 1 | 7 | 40.08% |
| LOW240621C00155000 | 2023-05-12 12:28PM EDT | 155.00 | 58.60 | 61.25 | 62.40 | 0.00 | - | 1 | 7 | 39.69% |
| LOW240621C00160000 | 2023-05-12 12:25PM EDT | 160.00 | 54.85 | 57.35 | 58.15 | 0.00 | - | 4 | 2 | 38.27% |
| LOW240621C00170000 | 2023-06-02 12:03PM EDT | 170.00 | 51.49 | 49.85 | 50.50 | 0.00 | - | 2 | 2 | 36.53% |
| LOW240621C00175000 | 2023-05-11 3:30PM EDT | 175.00 | 44.00 | 46.20 | 47.00 | 0.00 | - | 6 | 9 | 35.95% |
| LOW240621C00180000 | 2023-05-30 11:08AM EDT | 180.00 | 42.05 | 42.35 | 43.30 | 0.00 | - | 5 | 7 | 34.94% |
| LOW240621C00190000 | 2023-04-14 3:47PM EDT | 190.00 | 34.05 | 34.65 | 35.60 | 0.00 | - | - | 16 | 32.17% |
| LOW240621C00195000 | 2023-05-25 3:45PM EDT | 195.00 | 30.50 | 32.85 | 33.45 | 0.00 | - | 2 | 30 | 32.76% |
| LOW240621C00200000 | 2023-06-01 2:02PM EDT | 200.00 | 27.95 | 29.50 | 30.55 | 0.00 | - | 15 | 150 | 32.22% |
| LOW240621C00210000 | 2023-06-02 3:56PM EDT | 210.00 | 26.40 | 24.55 | 25.00 | 0.00 | - | 4 | 56 | 30.95% |
| LOW240621C00220000 | 2023-06-02 1:20PM EDT | 220.00 | 21.25 | 19.30 | 20.15 | 0.00 | - | 1 | 44 | 29.86% |
| LOW240621C00230000 | 2023-06-01 10:25AM EDT | 230.00 | 12.65 | 15.40 | 15.90 | 0.00 | - | 35 | 219 | 28.81% |
| LOW240621C00240000 | 2023-06-02 2:46PM EDT | 240.00 | 13.20 | 12.05 | 12.40 | 0.00 | - | 5 | 206 | 27.99% |
| LOW240621C00250000 | 2023-06-02 2:40PM EDT | 250.00 | 10.33 | 9.20 | 9.45 | 0.00 | - | 4 | 41 | 27.17% |
| LOW240621C00260000 | 2023-06-01 1:22PM EDT | 260.00 | 6.20 | 6.90 | 7.20 | 0.00 | - | 11 | 130 | 26.64% |
| LOW240621C00270000 | 2023-04-28 2:54PM EDT | 270.00 | 6.90 | 5.35 | 5.95 | 0.00 | - | 9 | 102 | 27.06% |
| LOW240621C00280000 | 2023-05-04 9:49AM EDT | 280.00 | 5.05 | 4.25 | 4.65 | 0.00 | - | 4 | 7 | 26.95% |
| LOW240621C00290000 | 2023-05-23 10:35AM EDT | 290.00 | 3.50 | 2.76 | 2.93 | 0.00 | - | 1 | 15 | 25.33% |
| LOW240621C00300000 | 2023-05-17 3:20PM EDT | 300.00 | 2.59 | 1.99 | 2.28 | 0.00 | - | 4 | 3 | 25.43% |
| LOW240621C00310000 | 2023-06-02 1:24PM EDT | 310.00 | 1.78 | 1.46 | 1.60 | 0.00 | - | 1 | 27 | 24.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240621P00095000 | 2023-05-22 3:55PM EDT | 95.00 | 1.10 | 0.53 | 1.25 | 0.00 | - | 2 | 23 | 45.53% |
| LOW240621P00100000 | 2023-05-19 12:28PM EDT | 100.00 | 1.25 | 0.68 | 1.44 | 0.00 | - | 19 | 55 | 44.14% |
| LOW240621P00105000 | 2023-05-16 9:31AM EDT | 105.00 | 1.81 | 0.86 | 1.66 | 0.00 | - | 40 | 98 | 42.85% |
| LOW240621P00110000 | 2023-05-12 1:20PM EDT | 110.00 | 2.20 | 1.05 | 1.91 | 0.00 | - | 1 | 2 | 41.61% |
| LOW240621P00120000 | 2023-04-26 12:23PM EDT | 120.00 | 2.89 | 2.06 | 2.43 | 0.00 | - | 1 | 37 | 38.98% |
| LOW240621P00125000 | 2023-06-02 12:00PM EDT | 125.00 | 2.30 | 2.23 | 2.37 | 0.00 | - | 4 | 48 | 36.34% |
| LOW240621P00130000 | 2023-05-31 10:08AM EDT | 130.00 | 3.30 | 2.59 | 2.77 | 0.00 | - | 2 | 13 | 35.47% |
| LOW240621P00135000 | 2023-05-12 1:51PM EDT | 135.00 | 4.38 | 3.05 | 3.20 | 0.00 | - | 1 | 55 | 34.55% |
| LOW240621P00140000 | 2023-05-23 11:06AM EDT | 140.00 | 3.95 | 3.55 | 3.70 | 0.00 | - | 4 | 49 | 33.69% |
| LOW240621P00145000 | 2023-05-31 2:02PM EDT | 145.00 | 5.10 | 4.10 | 4.25 | 0.00 | - | 43 | 79 | 32.82% |
| LOW240621P00150000 | 2023-05-15 11:07AM EDT | 150.00 | 6.60 | 4.70 | 4.90 | 0.00 | - | 2 | 38 | 32.04% |
| LOW240621P00155000 | 2023-05-16 12:01PM EDT | 155.00 | 7.90 | 5.45 | 5.75 | 0.00 | - | 1 | 169 | 31.53% |
| LOW240621P00160000 | 2023-05-23 12:17PM EDT | 160.00 | 6.70 | 6.25 | 6.45 | 0.00 | - | 1 | 97 | 30.53% |
| LOW240621P00165000 | 2023-05-16 10:27AM EDT | 165.00 | 7.17 | 7.15 | 7.35 | -3.18 | -30.72% | 5 | 141 | 29.77% |
| LOW240621P00170000 | 2023-06-02 9:53AM EDT | 170.00 | 8.50 | 8.15 | 8.40 | 0.00 | - | 1 | 80 | 29.10% |
| LOW240621P00175000 | 2023-05-19 11:12AM EDT | 175.00 | 10.36 | 9.25 | 9.50 | 0.00 | - | 2 | 62 | 28.33% |
| LOW240621P00180000 | 2023-05-31 10:28AM EDT | 180.00 | 10.52 | 10.50 | 10.75 | -2.16 | -17.03% | 5 | 183 | 27.63% |
| LOW240621P00185000 | 2023-05-31 9:35AM EDT | 185.00 | 13.75 | 11.80 | 12.05 | 0.00 | - | 8 | 184 | 26.82% |
| LOW240621P00190000 | 2023-06-02 2:47PM EDT | 190.00 | 12.94 | 13.30 | 13.60 | 0.00 | - | 1 | 107 | 26.17% |
| LOW240621P00195000 | 2023-06-02 1:58PM EDT | 195.00 | 14.72 | 14.95 | 15.25 | 0.00 | - | 1 | 138 | 25.46% |
| LOW240621P00200000 | 2023-06-02 1:58PM EDT | 200.00 | 16.75 | 16.85 | 17.25 | +0.30 | +1.82% | 2 | 99 | 24.98% |
| LOW240621P00210000 | 2023-05-30 1:36PM EDT | 210.00 | 23.25 | 20.95 | 21.45 | 0.00 | - | 15 | 59 | 23.65% |
| LOW240621P00220000 | 2023-06-02 10:15AM EDT | 220.00 | 26.00 | 25.85 | 26.20 | 0.00 | - | 30 | 45 | 22.09% |
| LOW240621P00230000 | 2023-06-01 11:31AM EDT | 230.00 | 35.82 | 31.60 | 32.00 | 0.00 | - | 1 | 54 | 20.81% |
| LOW240621P00240000 | 2023-03-02 12:52PM EDT | 240.00 | 50.53 | 45.05 | 46.05 | 0.00 | - | - | 10 | 29.30% |
| LOW240621P00250000 | 2023-05-25 3:33PM EDT | 250.00 | 50.40 | 45.25 | 45.75 | 0.00 | - | 2 | 11 | 17.54% |
| LOW240621P00260000 | 2023-05-25 11:52AM EDT | 260.00 | 58.40 | 53.40 | 53.95 | 0.00 | - | - | 18 | 15.69% |
| LOW240621P00270000 | 2023-06-01 11:32AM EDT | 270.00 | 68.80 | 62.30 | 63.55 | 0.00 | - | 2 | 2 | 16.26% |
© 2023 Yahoo. All rights reserved.