Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240920C00120000 | 2024-01-03 4:15PM EDT | 120.00 | 94.79 | 99.90 | 103.90 | 0.00 | - | 2 | 2 | 0.00% |
| LOW240920C00140000 | 2024-04-05 10:51AM EDT | 140.00 | 101.90 | 92.40 | 96.20 | 0.00 | - | 1 | 1 | 0.00% |
| LOW240920C00145000 | 2024-04-15 11:21AM EDT | 145.00 | 88.55 | 91.50 | 95.15 | 0.00 | - | 2 | 2 | 78.91% |
| LOW240920C00150000 | 2024-07-26 9:50AM EDT | 150.00 | 93.00 | 89.05 | 92.10 | +13.00 | +16.25% | 20 | 100 | 79.15% |
| LOW240920C00160000 | 2024-05-22 3:19PM EDT | 160.00 | 63.20 | 67.60 | 71.70 | 0.00 | - | 1 | 1 | 0.00% |
| LOW240920C00165000 | 2024-01-29 11:25AM EDT | 165.00 | 52.41 | 75.65 | 79.25 | 0.00 | - | 2 | 1 | 79.85% |
| LOW240920C00175000 | 2024-07-22 3:29PM EDT | 175.00 | 65.64 | 64.10 | 67.40 | 0.00 | - | 1 | 7 | 58.52% |
| LOW240920C00185000 | 2023-11-29 11:38AM EDT | 185.00 | 30.00 | 44.70 | 45.60 | 0.00 | - | - | 1 | 0.00% |
| LOW240920C00190000 | 2024-07-15 11:32AM EDT | 190.00 | 44.50 | 49.75 | 52.85 | 0.00 | - | 1 | 15 | 58.09% |
| LOW240920C00195000 | 2024-06-03 9:33AM EDT | 195.00 | 29.05 | 22.65 | 23.70 | 0.00 | - | 1 | 2 | 0.00% |
| LOW240920C00200000 | 2024-07-23 11:30AM EDT | 200.00 | 40.24 | 40.80 | 43.20 | 0.00 | - | 1 | 56 | 50.42% |
| LOW240920C00210000 | 2024-07-22 10:25AM EDT | 210.00 | 30.33 | 30.55 | 33.35 | 0.00 | - | 5 | 54 | 41.70% |
| LOW240920C00220000 | 2024-07-26 2:10PM EDT | 220.00 | 24.40 | 23.20 | 24.70 | +2.90 | +13.49% | 3 | 422 | 36.78% |
| LOW240920C00230000 | 2024-07-26 1:30PM EDT | 230.00 | 16.30 | 16.20 | 16.60 | +0.47 | +2.97% | 15 | 2,881 | 31.77% |
| LOW240920C00240000 | 2024-07-26 3:21PM EDT | 240.00 | 11.11 | 10.25 | 10.65 | +1.51 | +15.73% | 67 | 2,048 | 29.96% |
| LOW240920C00250000 | 2024-07-26 2:42PM EDT | 250.00 | 6.24 | 5.95 | 6.30 | +0.74 | +13.45% | 30 | 1,730 | 28.76% |
| LOW240920C00260000 | 2024-07-26 2:34PM EDT | 260.00 | 3.40 | 3.20 | 3.50 | +0.75 | +28.30% | 26 | 2,125 | 28.20% |
| LOW240920C00270000 | 2024-07-26 10:40AM EDT | 270.00 | 1.83 | 1.49 | 1.92 | +0.80 | +77.67% | 3 | 1,083 | 28.35% |
| LOW240920C00280000 | 2024-07-25 10:49AM EDT | 280.00 | 0.88 | 0.70 | 0.94 | +0.14 | +18.92% | 10 | 426 | 28.05% |
| LOW240920C00290000 | 2024-07-25 2:51PM EDT | 290.00 | 0.41 | 0.25 | 0.95 | 0.00 | - | 2 | 272 | 32.67% |
| LOW240920C00300000 | 2024-07-25 2:49PM EDT | 300.00 | 0.29 | 0.12 | 0.57 | 0.00 | - | 2 | 99 | 33.33% |
| LOW240920C00310000 | 2024-07-25 10:08AM EDT | 310.00 | 0.17 | 0.07 | 0.55 | 0.00 | - | 2 | 4 | 36.84% |
| LOW240920C00320000 | 2024-07-25 10:30AM EDT | 320.00 | 0.13 | 0.04 | 0.55 | 0.00 | - | 2 | 17 | 40.38% |
| LOW240920C00330000 | 2024-07-25 2:50PM EDT | 330.00 | 0.16 | 0.01 | 1.09 | 0.00 | - | 2 | 13 | 49.63% |
| LOW240920C00340000 | 2024-07-25 2:52PM EDT | 340.00 | 0.11 | 0.02 | 1.55 | 0.00 | - | 2 | 3 | 57.08% |
| LOW240920C00350000 | 2024-07-25 2:52PM EDT | 350.00 | 0.14 | 0.01 | 1.55 | 0.00 | - | 2 | 4 | 53.10% |
| LOW240920C00360000 | 2024-07-25 2:54PM EDT | 360.00 | 0.03 | 0.00 | 2.17 | 0.00 | - | 2 | 3 | 59.62% |
| LOW240920C00370000 | 2024-07-25 2:54PM EDT | 370.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 2 | 34 | 50.44% |
| LOW240920C00380000 | 2024-07-23 12:42PM EDT | 380.00 | 0.08 | 0.00 | 1.32 | 0.00 | - | - | 1 | 60.33% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240920P00100000 | 2024-05-21 9:41AM EDT | 100.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LOW240920P00105000 | 2024-06-06 9:32AM EDT | 105.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | - | 2 | 108.69% |
| LOW240920P00110000 | 2024-04-26 11:51AM EDT | 110.00 | 0.20 | 0.05 | 1.44 | 0.00 | - | 2 | 16 | 104.83% |
| LOW240920P00115000 | 2024-05-03 9:34AM EDT | 115.00 | 0.05 | 0.00 | 2.09 | 0.00 | - | 4 | 17 | 105.62% |
| LOW240920P00120000 | 2024-07-15 11:52AM EDT | 120.00 | 0.05 | 0.00 | 2.04 | 0.00 | - | 1 | 1 | 99.68% |
| LOW240920P00125000 | 2024-04-01 10:40AM EDT | 125.00 | 0.28 | 0.13 | 0.81 | 0.00 | - | 5 | 12 | 82.67% |
| LOW240920P00130000 | 2024-03-26 10:05AM EDT | 130.00 | 0.32 | 0.08 | 0.69 | 0.00 | - | 4 | 18 | 75.78% |
| LOW240920P00135000 | 2024-03-18 3:34PM EDT | 135.00 | 0.33 | 0.23 | 1.98 | 0.00 | - | 2 | 3 | 85.91% |
| LOW240920P00140000 | 2024-03-18 3:32PM EDT | 140.00 | 0.39 | 0.26 | 1.25 | 0.00 | - | 2 | 6 | 75.54% |
| LOW240920P00145000 | 2024-07-25 2:49PM EDT | 145.00 | 0.17 | 0.04 | 0.31 | 0.00 | - | 2 | 3 | 56.69% |
| LOW240920P00150000 | 2024-07-11 2:13PM EDT | 150.00 | 0.16 | 0.05 | 0.36 | 0.00 | - | 2 | 50 | 54.39% |
| LOW240920P00155000 | 2024-07-18 3:15PM EDT | 155.00 | 0.15 | 0.05 | 1.83 | 0.00 | - | 30 | 1,101 | 65.65% |
| LOW240920P00160000 | 2024-02-07 10:40AM EDT | 160.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 25.00% |
| LOW240920P00165000 | 2024-05-03 1:09PM EDT | 165.00 | 0.75 | 0.24 | 0.96 | 0.00 | - | 1 | 78 | 52.78% |
| LOW240920P00170000 | 2024-07-24 9:31AM EDT | 170.00 | 1.01 | 0.09 | 1.10 | 0.00 | - | 1 | 1,197 | 55.49% |
| LOW240920P00175000 | 2024-07-24 2:15PM EDT | 175.00 | 0.30 | 0.10 | 2.20 | 0.00 | - | 2 | 216 | 52.09% |
| LOW240920P00180000 | 2024-07-25 2:56PM EDT | 180.00 | 0.38 | 0.14 | 0.68 | 0.00 | - | 2 | 257 | 43.14% |
| LOW240920P00185000 | 2024-07-25 2:55PM EDT | 185.00 | 0.54 | 0.18 | 0.79 | 0.00 | - | 2 | 79 | 40.91% |
| LOW240920P00190000 | 2024-07-25 2:54PM EDT | 190.00 | 0.66 | 0.23 | 0.95 | 0.00 | - | 2 | 198 | 38.95% |
| LOW240920P00195000 | 2024-07-24 1:19PM EDT | 195.00 | 0.74 | 0.30 | 0.85 | 0.00 | - | 2 | 469 | 34.50% |
| LOW240920P00200000 | 2024-07-25 11:53AM EDT | 200.00 | 1.00 | 0.78 | 0.94 | 0.00 | - | 2 | 1,308 | 31.79% |
| LOW240920P00210000 | 2024-07-26 2:36PM EDT | 210.00 | 1.55 | 1.52 | 1.89 | -0.24 | -13.41% | 9 | 1,232 | 30.38% |
| LOW240920P00220000 | 2024-07-26 2:44PM EDT | 220.00 | 2.95 | 2.88 | 3.15 | -0.75 | -20.27% | 69 | 2,072 | 27.47% |
| LOW240920P00230000 | 2024-07-26 1:43PM EDT | 230.00 | 5.33 | 5.55 | 5.80 | -1.37 | -20.45% | 17 | 1,499 | 26.20% |
| LOW240920P00240000 | 2024-07-26 2:11PM EDT | 240.00 | 9.47 | 9.55 | 9.90 | -1.18 | -11.08% | 52 | 912 | 24.93% |
| LOW240920P00250000 | 2024-07-26 10:02AM EDT | 250.00 | 13.60 | 15.25 | 15.65 | -0.94 | -6.46% | 1 | 426 | 23.62% |
| LOW240920P00260000 | 2024-07-24 3:11PM EDT | 260.00 | 27.35 | 21.90 | 24.00 | 0.00 | - | 1 | 8 | 25.98% |
| LOW240920P00270000 | 2023-12-20 11:49AM EDT | 270.00 | 47.10 | 48.55 | 53.25 | 0.00 | - | - | 1 | 83.55% |
| LOW240920P00280000 | 2024-06-07 3:50PM EDT | 280.00 | 63.23 | 64.35 | 67.10 | 0.00 | - | 2 | 2 | 104.54% |
| LOW240920P00290000 | 2024-06-07 3:50PM EDT | 290.00 | 73.25 | 74.45 | 77.10 | 0.00 | - | 2 | 0 | 111.93% |
© 2024 Yahoo. All rights reserved.