Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW241018C00190000 | 2024-03-13 2:27PM EDT | 190.00 | 65.18 | 48.30 | 50.00 | 0.00 | - | 1 | 0 | 43.88% |
| LOW241018C00195000 | 2024-04-16 10:19AM EDT | 195.00 | 41.60 | 40.60 | 43.00 | 0.00 | - | - | 1 | 36.30% |
| LOW241018C00200000 | 2024-04-25 3:57PM EDT | 200.00 | 39.00 | 37.20 | 38.90 | 0.00 | - | 2 | 7 | 34.95% |
| LOW241018C00210000 | 2024-04-15 1:40PM EDT | 210.00 | 31.86 | 29.00 | 31.15 | 0.00 | - | 1 | 15 | 32.49% |
| LOW241018C00220000 | 2024-04-19 2:34PM EDT | 220.00 | 23.93 | 21.85 | 25.50 | 0.00 | - | 4 | 16 | 32.64% |
| LOW241018C00230000 | 2024-04-26 3:35PM EDT | 230.00 | 18.00 | 16.70 | 18.50 | -1.84 | -9.27% | 5 | 32 | 29.36% |
| LOW241018C00240000 | 2024-04-26 3:35PM EDT | 240.00 | 12.95 | 12.65 | 12.95 | +0.06 | +0.47% | 8 | 56 | 27.16% |
| LOW241018C00250000 | 2024-04-26 12:17PM EDT | 250.00 | 9.60 | 8.75 | 9.00 | +1.75 | +22.29% | 31 | 542 | 26.11% |
| LOW241018C00260000 | 2024-04-26 3:43PM EDT | 260.00 | 5.95 | 5.80 | 6.05 | -0.25 | -4.03% | 2 | 793 | 25.32% |
| LOW241018C00270000 | 2024-04-25 11:27AM EDT | 270.00 | 3.70 | 3.75 | 4.00 | 0.00 | - | 17 | 242 | 24.86% |
| LOW241018C00280000 | 2024-04-26 10:21AM EDT | 280.00 | 2.93 | 2.30 | 2.60 | +0.34 | +13.13% | 2 | 174 | 24.57% |
| LOW241018C00290000 | 2024-04-24 12:02PM EDT | 290.00 | 1.71 | 1.50 | 1.69 | 0.00 | - | 5 | 152 | 24.49% |
| LOW241018C00300000 | 2024-04-26 11:12AM EDT | 300.00 | 1.12 | 0.78 | 1.69 | -0.33 | -22.76% | 2 | 35 | 27.03% |
| LOW241018C00310000 | 2024-04-11 1:48PM EDT | 310.00 | 1.26 | 0.49 | 0.94 | 0.00 | - | 1 | 757 | 25.95% |
| LOW241018C00320000 | 2024-04-26 12:02PM EDT | 320.00 | 0.53 | 0.21 | 0.56 | +0.04 | +8.16% | 2 | 2 | 25.53% |
| LOW241018C00330000 | 2024-04-26 12:00PM EDT | 330.00 | 0.39 | 0.15 | 0.40 | +0.02 | +5.41% | 2 | 1 | 25.98% |
| LOW241018C00340000 | 2024-04-26 11:59AM EDT | 340.00 | 0.29 | 0.10 | 0.30 | +0.03 | +11.54% | 2 | 77 | 26.56% |
| LOW241018C00350000 | 2024-04-26 11:57AM EDT | 350.00 | 0.22 | 0.08 | 0.23 | 0.00 | - | 2 | 0 | 27.15% |
| LOW241018C00360000 | 2024-04-26 11:56AM EDT | 360.00 | 0.19 | 0.06 | 0.20 | 0.00 | - | 2 | 0 | 28.17% |
| LOW241018C00370000 | 2024-04-26 11:56AM EDT | 370.00 | 0.16 | 0.04 | 0.17 | +0.06 | +60.00% | 2 | 2 | 29.00% |
| LOW241018C00380000 | 2024-04-26 11:57AM EDT | 380.00 | 0.12 | 0.03 | 0.11 | -0.03 | -20.00% | 2 | 2 | 28.86% |
| LOW241018C00390000 | 2024-04-05 9:30AM EDT | 390.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 33.28% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW241018P00120000 | 2024-03-07 12:19PM EDT | 120.00 | 0.19 | 0.00 | 1.95 | 0.00 | - | 1 | 15 | 53.70% |
| LOW241018P00125000 | 2024-03-07 12:19PM EDT | 125.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 51.70% |
| LOW241018P00140000 | 2024-02-27 10:50AM EDT | 140.00 | 0.77 | 0.00 | 2.58 | 0.00 | - | 2 | 6 | 52.77% |
| LOW241018P00145000 | 2024-03-18 3:46PM EDT | 145.00 | 0.50 | 0.00 | 1.26 | 0.00 | - | 2 | 7 | 42.05% |
| LOW241018P00150000 | 2024-03-01 11:47AM EDT | 150.00 | 0.65 | 0.00 | 2.69 | 0.00 | - | 4 | 21 | 47.28% |
| LOW241018P00155000 | 2024-03-01 11:50AM EDT | 155.00 | 0.80 | 0.00 | 2.78 | 0.00 | - | 61 | 31 | 44.78% |
| LOW241018P00160000 | 2024-04-16 3:27PM EDT | 160.00 | 1.25 | 0.70 | 1.70 | 0.00 | - | 1 | 6 | 36.93% |
| LOW241018P00165000 | 2024-02-29 4:12PM EDT | 165.00 | 1.23 | 0.00 | 2.95 | 0.00 | - | - | 1 | 39.83% |
| LOW241018P00170000 | 2024-04-26 1:30PM EDT | 170.00 | 1.45 | 1.39 | 1.57 | +0.08 | +5.84% | 3 | 131 | 31.29% |
| LOW241018P00175000 | 2024-04-10 10:32AM EDT | 175.00 | 1.80 | 1.69 | 1.97 | 0.00 | - | 1 | 9 | 30.65% |
| LOW241018P00180000 | 2024-04-23 11:47AM EDT | 180.00 | 2.07 | 2.02 | 2.20 | 0.00 | - | 1 | 81 | 29.08% |
| LOW241018P00185000 | 2024-04-15 3:44PM EDT | 185.00 | 3.35 | 1.22 | 3.95 | 0.00 | - | 3 | 320 | 32.13% |
| LOW241018P00190000 | 2024-04-12 1:20PM EDT | 190.00 | 3.96 | 2.95 | 3.30 | 0.00 | - | 1 | 543 | 27.57% |
| LOW241018P00195000 | 2024-04-22 11:41AM EDT | 195.00 | 4.30 | 3.70 | 4.00 | 0.00 | - | 37 | 104 | 26.80% |
| LOW241018P00200000 | 2024-04-23 3:22PM EDT | 200.00 | 4.25 | 4.50 | 4.75 | 0.00 | - | 1 | 102 | 25.85% |
| LOW241018P00210000 | 2024-04-26 11:05AM EDT | 210.00 | 6.25 | 6.55 | 7.75 | -0.75 | -10.71% | 1 | 51 | 26.02% |
| LOW241018P00220000 | 2024-04-26 12:31PM EDT | 220.00 | 9.20 | 9.45 | 9.75 | -1.95 | -17.49% | 59 | 173 | 22.86% |
| LOW241018P00230000 | 2024-04-26 12:44PM EDT | 230.00 | 13.00 | 13.40 | 13.70 | -1.10 | -7.80% | 111 | 69 | 21.56% |
| LOW241018P00240000 | 2024-04-23 2:23PM EDT | 240.00 | 16.80 | 18.40 | 19.50 | 0.00 | - | 1 | 36 | 21.44% |
| LOW241018P00250000 | 2024-04-16 12:55PM EDT | 250.00 | 26.92 | 24.30 | 26.70 | 0.00 | - | 2 | 14 | 21.93% |
| LOW241018P00260000 | 2024-04-17 10:41AM EDT | 260.00 | 34.31 | 31.00 | 32.85 | 0.00 | - | 2 | 2 | 18.38% |
| LOW241018P00270000 | 2024-03-22 3:59PM EDT | 270.00 | 21.15 | 40.35 | 43.10 | 0.00 | - | 1 | 1 | 22.44% |
| LOW241018P00280000 | 2024-04-17 10:41AM EDT | 280.00 | 53.53 | 48.10 | 51.95 | 0.00 | - | - | 0 | 22.25% |
| LOW241018P00310000 | 2024-03-25 9:54AM EDT | 310.00 | 51.50 | 78.45 | 81.75 | 0.00 | - | 1 | 0 | 29.21% |
© 2024 Yahoo. All rights reserved.