Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117C00095000 | 2023-11-02 11:40AM EST | 95.00 | 102.00 | 109.95 | 113.00 | 0.00 | - | 1 | 5 | 50.56% |
| LOW250117C00100000 | 2023-08-31 11:28AM EST | 100.00 | 134.00 | 108.50 | 113.00 | 0.00 | - | 1 | 5 | 63.12% |
| LOW250117C00105000 | 2023-08-21 10:17AM EST | 105.00 | 115.85 | 115.45 | 117.85 | 0.00 | - | 5 | 5 | 87.19% |
| LOW250117C00110000 | 2023-08-01 11:22AM EST | 110.00 | 127.11 | 122.65 | 126.10 | 0.00 | - | 2 | 10 | 110.21% |
| LOW250117C00115000 | 2023-10-24 2:11PM EST | 115.00 | 77.30 | 85.35 | 88.90 | 0.00 | - | - | 3 | 0.00% |
| LOW250117C00120000 | 2023-11-30 3:00PM EST | 120.00 | 82.44 | 85.95 | 88.95 | 0.00 | - | 2 | 7 | 45.21% |
| LOW250117C00125000 | 2023-08-08 11:45AM EST | 125.00 | 100.36 | 112.55 | 115.65 | 0.00 | - | 4 | 10 | 103.63% |
| LOW250117C00130000 | 2023-10-18 1:34PM EST | 130.00 | 71.72 | 78.95 | 81.35 | 0.00 | - | 5 | 23 | 45.71% |
| LOW250117C00135000 | 2023-09-27 12:54PM EST | 135.00 | 80.41 | 58.50 | 59.45 | 0.00 | - | 1 | 8 | 0.00% |
| LOW250117C00140000 | 2023-11-03 12:26PM EST | 140.00 | 63.75 | 68.15 | 71.20 | 0.00 | - | 2 | 68 | 39.91% |
| LOW250117C00145000 | 2023-10-20 9:31AM EST | 145.00 | 55.18 | 66.75 | 68.05 | 0.00 | - | 1 | 6 | 40.94% |
| LOW250117C00150000 | 2023-11-20 10:03AM EST | 150.00 | 63.29 | 61.60 | 62.70 | 0.00 | - | 1 | 11 | 37.60% |
| LOW250117C00155000 | 2023-10-20 9:48AM EST | 155.00 | 48.60 | 58.30 | 61.35 | 0.00 | - | 2 | 5 | 41.22% |
| LOW250117C00160000 | 2023-09-26 9:34AM EST | 160.00 | 63.00 | 40.70 | 42.65 | 0.00 | - | 1 | 8 | 0.00% |
| LOW250117C00165000 | 2023-11-15 2:52PM EST | 165.00 | 53.20 | 48.65 | 50.60 | 0.00 | - | 2 | 5 | 34.53% |
| LOW250117C00170000 | 2023-11-27 3:06PM EST | 170.00 | 43.42 | 46.15 | 47.05 | 0.00 | - | 1 | 12 | 34.00% |
| LOW250117C00175000 | 2023-11-15 12:47PM EST | 175.00 | 46.00 | 42.20 | 43.85 | 0.00 | - | 1 | 10 | 33.80% |
| LOW250117C00180000 | 2023-11-21 1:54PM EST | 180.00 | 36.40 | 38.85 | 39.60 | 0.00 | - | 3 | 37 | 32.01% |
| LOW250117C00185000 | 2023-09-14 11:49AM EST | 185.00 | 62.11 | 33.15 | 34.70 | 0.00 | - | 2 | 23 | 29.33% |
| LOW250117C00190000 | 2023-11-17 3:47PM EST | 190.00 | 34.42 | 31.85 | 32.95 | 0.00 | - | 5 | 125 | 30.54% |
| LOW250117C00195000 | 2023-12-01 2:23PM EST | 195.00 | 29.50 | 29.05 | 29.85 | +2.25 | +8.26% | 9 | 243 | 29.85% |
| LOW250117C00200000 | 2023-11-30 3:33PM EST | 200.00 | 26.10 | 26.20 | 26.85 | +3.30 | +14.47% | 5 | 426 | 29.12% |
| LOW250117C00210000 | 2023-11-30 10:37AM EST | 210.00 | 18.25 | 21.25 | 21.60 | 0.00 | - | 3 | 406 | 28.05% |
| LOW250117C00220000 | 2023-12-01 2:59PM EST | 220.00 | 16.45 | 16.60 | 17.00 | +2.70 | +19.64% | 14 | 626 | 27.03% |
| LOW250117C00230000 | 2023-11-28 10:13AM EST | 230.00 | 11.10 | 12.65 | 13.50 | 0.00 | - | 1 | 275 | 26.59% |
| LOW250117C00240000 | 2023-12-01 3:51PM EST | 240.00 | 9.82 | 9.60 | 10.30 | +1.77 | +21.99% | 57 | 791 | 25.83% |
| LOW250117C00250000 | 2023-12-01 1:16PM EST | 250.00 | 7.15 | 7.20 | 7.35 | +1.00 | +16.26% | 2 | 1,161 | 24.64% |
| LOW250117C00260000 | 2023-11-30 10:09AM EST | 260.00 | 4.15 | 5.25 | 5.45 | 0.00 | - | 1 | 265 | 24.20% |
| LOW250117C00270000 | 2023-11-29 10:50AM EST | 270.00 | 3.40 | 3.80 | 3.95 | 0.00 | - | 1 | 212 | 23.76% |
| LOW250117C00280000 | 2023-11-30 9:38AM EST | 280.00 | 2.13 | 2.75 | 2.95 | 0.00 | - | 1 | 387 | 23.65% |
| LOW250117C00290000 | 2023-11-14 9:30AM EST | 290.00 | 2.70 | 1.87 | 2.05 | 0.00 | - | 2 | 83 | 23.19% |
| LOW250117C00300000 | 2023-11-30 2:49PM EST | 300.00 | 1.10 | 1.36 | 1.48 | 0.00 | - | 10 | 269 | 23.05% |
| LOW250117C00310000 | 2023-11-30 3:20PM EST | 310.00 | 0.81 | 1.00 | 1.12 | 0.00 | - | 13 | 612 | 23.16% |
| LOW250117C00320000 | 2023-11-10 10:01AM EST | 320.00 | 0.70 | 0.40 | 0.86 | 0.00 | - | 2 | 70 | 23.33% |
| LOW250117C00330000 | 2023-11-27 10:40AM EST | 330.00 | 0.47 | 0.22 | 2.20 | 0.00 | - | 2 | 39 | 29.57% |
| LOW250117C00340000 | 2023-11-21 9:46AM EST | 340.00 | 0.30 | 0.36 | 0.51 | -0.07 | -18.92% | 1 | 62 | 23.66% |
| LOW250117C00350000 | 2023-11-20 2:15PM EST | 350.00 | 0.39 | 0.06 | 0.86 | 0.00 | - | 4 | 31 | 26.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117P00095000 | 2023-12-01 12:06PM EST | 95.00 | 0.57 | 0.50 | 0.66 | -0.07 | -10.94% | 2 | 288 | 38.37% |
| LOW250117P00100000 | 2023-11-24 10:00AM EST | 100.00 | 0.72 | 0.62 | 0.99 | -0.04 | -5.26% | 3 | 292 | 38.82% |
| LOW250117P00105000 | 2023-11-21 9:39AM EST | 105.00 | 1.05 | 0.71 | 2.68 | 0.00 | - | 1 | 54 | 45.44% |
| LOW250117P00110000 | 2023-11-30 9:33AM EST | 110.00 | 1.04 | 0.94 | 2.04 | 0.00 | - | 1 | 69 | 39.99% |
| LOW250117P00115000 | 2023-12-01 2:41PM EST | 115.00 | 1.40 | 1.20 | 1.70 | -0.04 | -2.78% | 1 | 370 | 35.99% |
| LOW250117P00120000 | 2023-11-17 2:40PM EST | 120.00 | 1.76 | 1.46 | 2.54 | 0.00 | - | 2 | 281 | 37.21% |
| LOW250117P00125000 | 2023-11-28 1:53PM EST | 125.00 | 1.93 | 1.79 | 1.94 | 0.00 | - | 1 | 143 | 32.57% |
| LOW250117P00130000 | 2023-11-14 10:31AM EST | 130.00 | 2.56 | 2.12 | 2.30 | 0.00 | - | 1 | 321 | 31.76% |
| LOW250117P00135000 | 2023-11-07 11:13AM EST | 135.00 | 3.90 | 2.50 | 2.57 | 0.00 | - | 1 | 190 | 30.51% |
| LOW250117P00140000 | 2023-11-22 12:58PM EST | 140.00 | 3.40 | 2.93 | 3.05 | 0.00 | - | 1 | 221 | 29.80% |
| LOW250117P00145000 | 2023-12-01 9:46AM EST | 145.00 | 3.80 | 3.40 | 3.55 | +0.10 | +2.70% | 1 | 202 | 28.98% |
| LOW250117P00150000 | 2023-11-30 3:59PM EST | 150.00 | 4.66 | 4.00 | 4.15 | 0.00 | - | 1 | 326 | 28.25% |
| LOW250117P00155000 | 2023-11-28 12:19PM EST | 155.00 | 5.10 | 4.70 | 4.85 | 0.00 | - | 11 | 74 | 27.56% |
| LOW250117P00160000 | 2023-11-30 11:13AM EST | 160.00 | 6.30 | 5.45 | 5.60 | 0.00 | - | 30 | 456 | 26.80% |
| LOW250117P00165000 | 2023-11-30 10:31AM EST | 165.00 | 7.40 | 6.30 | 6.45 | 0.00 | - | 3 | 279 | 26.06% |
| LOW250117P00170000 | 2023-11-27 2:35PM EST | 170.00 | 7.99 | 7.30 | 7.45 | 0.00 | - | 5 | 274 | 25.39% |
| LOW250117P00175000 | 2023-11-30 3:59PM EST | 175.00 | 9.44 | 8.40 | 8.65 | 0.00 | - | 1 | 245 | 24.85% |
| LOW250117P00180000 | 2023-11-30 12:59PM EST | 180.00 | 10.50 | 9.65 | 9.80 | -0.85 | -7.49% | 25 | 597 | 24.03% |
| LOW250117P00185000 | 2023-11-30 1:57PM EST | 185.00 | 11.25 | 11.05 | 11.20 | -1.65 | -12.79% | 1 | 682 | 23.38% |
| LOW250117P00190000 | 2023-11-21 12:01PM EST | 190.00 | 14.75 | 12.60 | 12.80 | 0.00 | - | 1 | 343 | 22.78% |
| LOW250117P00195000 | 2023-11-30 1:23PM EST | 195.00 | 16.70 | 14.30 | 14.50 | 0.00 | - | 3 | 775 | 22.09% |
| LOW250117P00200000 | 2023-11-29 3:07PM EST | 200.00 | 17.95 | 16.20 | 16.45 | 0.00 | - | 169 | 873 | 21.49% |
| LOW250117P00210000 | 2023-12-01 2:54PM EST | 210.00 | 20.95 | 20.10 | 21.00 | -2.52 | -10.74% | 39 | 750 | 20.34% |
| LOW250117P00220000 | 2023-11-03 2:30PM EST | 220.00 | 32.70 | 25.80 | 26.10 | 0.00 | - | 3 | 1,205 | 18.82% |
| LOW250117P00230000 | 2023-11-07 10:55AM EST | 230.00 | 39.55 | 31.65 | 33.05 | 0.00 | - | 1 | 407 | 18.46% |
| LOW250117P00240000 | 2023-11-16 10:33AM EST | 240.00 | 40.10 | 37.75 | 39.95 | 0.00 | - | 6 | 53 | 16.85% |
| LOW250117P00250000 | 2023-11-17 10:36AM EST | 250.00 | 48.66 | 46.50 | 47.65 | 0.00 | - | 9 | 32 | 14.72% |
| LOW250117P00260000 | 2023-10-26 2:25PM EST | 260.00 | 75.10 | 60.20 | 63.00 | 0.00 | - | 20 | 0 | 26.53% |
| LOW250117P00270000 | 2023-09-12 1:10PM EST | 270.00 | 44.25 | 73.15 | 74.55 | 0.00 | - | 6 | 12 | 31.15% |
| LOW250117P00280000 | 2023-11-30 9:44AM EST | 280.00 | 77.00 | 73.65 | 78.40 | -6.00 | -7.23% | 1 | 0 | 22.27% |
| LOW250117P00290000 | 2023-11-24 12:08PM EST | 290.00 | 90.75 | 83.65 | 87.55 | 0.00 | - | 2 | 0 | 21.59% |
| LOW250117P00300000 | 2023-08-24 2:08PM EST | 300.00 | 75.72 | 88.95 | 90.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW250117P00310000 | 2023-06-26 12:33PM EST | 310.00 | 91.63 | 75.15 | 77.20 | 0.00 | - | - | 0 | 0.00% |
| LOW250117P00320000 | 2023-08-08 10:06AM EST | 320.00 | 102.50 | 85.90 | 87.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.