Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117C00095000 | 2024-04-19 10:18AM EDT | 95.00 | 136.60 | 135.80 | 139.60 | 0.00 | - | 2 | 5 | 148.80% |
| LOW250117C00100000 | 2024-01-31 11:06AM EDT | 100.00 | 115.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LOW250117C00105000 | 2023-08-21 11:17AM EDT | 105.00 | 115.85 | 115.45 | 117.85 | 0.00 | - | 5 | 5 | 94.17% |
| LOW250117C00110000 | 2024-04-24 1:54PM EDT | 110.00 | 122.32 | 105.05 | 108.90 | 0.00 | - | 3 | 7 | 67.70% |
| LOW250117C00115000 | 2024-06-12 9:57AM EDT | 115.00 | 110.86 | 98.75 | 102.45 | 0.00 | - | 5 | 8 | 55.42% |
| LOW250117C00120000 | 2024-06-13 1:43PM EDT | 120.00 | 107.60 | 94.00 | 97.65 | 0.00 | - | 5 | 7 | 53.66% |
| LOW250117C00125000 | 2024-06-21 10:19AM EDT | 125.00 | 106.00 | 89.15 | 93.00 | 0.00 | - | 5 | 15 | 51.97% |
| LOW250117C00130000 | 2024-03-21 9:48AM EDT | 130.00 | 128.67 | 100.60 | 105.30 | 0.00 | - | 5 | 23 | 104.79% |
| LOW250117C00135000 | 2024-05-01 1:28PM EDT | 135.00 | 96.15 | 87.00 | 91.50 | 0.00 | - | 1 | 9 | 75.44% |
| LOW250117C00140000 | 2024-02-12 2:52PM EDT | 140.00 | 95.45 | 109.00 | 113.50 | 0.00 | - | 7 | 69 | 139.60% |
| LOW250117C00145000 | 2024-05-29 10:02AM EDT | 145.00 | 73.08 | 76.05 | 79.40 | 0.00 | - | 2 | 6 | 62.88% |
| LOW250117C00150000 | 2024-05-03 9:39AM EDT | 150.00 | 91.50 | 73.05 | 77.30 | 0.00 | - | 1 | 11 | 65.62% |
| LOW250117C00155000 | 2024-01-24 1:55PM EDT | 155.00 | 66.32 | 83.10 | 85.70 | 0.00 | - | 1 | 9 | 94.64% |
| LOW250117C00160000 | 2024-06-07 10:39AM EDT | 160.00 | 61.37 | 56.20 | 59.50 | 0.00 | - | 1 | 10 | 43.16% |
| LOW250117C00165000 | 2024-01-25 4:38PM EDT | 165.00 | 55.65 | 74.60 | 76.55 | 0.00 | - | 6 | 11 | 87.28% |
| LOW250117C00170000 | 2024-07-02 9:48AM EDT | 170.00 | 48.40 | 47.35 | 49.95 | 0.00 | - | 5 | 51 | 38.04% |
| LOW250117C00175000 | 2024-03-18 9:33AM EDT | 175.00 | 78.20 | 61.10 | 62.70 | 0.00 | - | 1 | 16 | 70.56% |
| LOW250117C00180000 | 2024-06-26 10:51AM EDT | 180.00 | 43.50 | 38.85 | 41.45 | 0.00 | - | 1 | 60 | 35.22% |
| LOW250117C00185000 | 2024-06-04 3:46PM EDT | 185.00 | 40.00 | 35.20 | 36.15 | 0.00 | - | 16 | 0 | 31.35% |
| LOW250117C00190000 | 2024-07-05 2:52PM EDT | 190.00 | 33.18 | 31.65 | 32.70 | -11.82 | -26.27% | 24 | 122 | 31.22% |
| LOW250117C00195000 | 2024-04-19 3:59PM EDT | 195.00 | 46.25 | 45.40 | 47.10 | 0.00 | - | 2 | 241 | 60.96% |
| LOW250117C00200000 | 2024-06-28 11:00AM EDT | 200.00 | 30.70 | 24.95 | 25.40 | 0.00 | - | 2 | 488 | 29.20% |
| LOW250117C00210000 | 2024-07-05 3:59PM EDT | 210.00 | 18.96 | 18.60 | 19.10 | -0.34 | -1.76% | 11 | 544 | 27.68% |
| LOW250117C00220000 | 2024-07-05 12:13PM EDT | 220.00 | 13.35 | 13.15 | 13.85 | -1.25 | -8.56% | 2 | 584 | 26.48% |
| LOW250117C00230000 | 2024-07-05 11:31AM EDT | 230.00 | 9.15 | 8.90 | 9.65 | -1.10 | -10.73% | 2 | 2,068 | 25.49% |
| LOW250117C00240000 | 2024-07-03 12:55PM EDT | 240.00 | 6.40 | 6.00 | 6.55 | 0.00 | - | 30 | 2,144 | 24.85% |
| LOW250117C00250000 | 2024-07-05 3:13PM EDT | 250.00 | 4.24 | 3.90 | 4.35 | +0.07 | +1.68% | 11 | 2,588 | 24.45% |
| LOW250117C00260000 | 2024-07-05 12:23PM EDT | 260.00 | 2.61 | 2.38 | 2.79 | +0.18 | +7.41% | 33 | 1,739 | 24.08% |
| LOW250117C00270000 | 2024-07-01 2:41PM EDT | 270.00 | 1.80 | 1.34 | 2.18 | 0.00 | - | 12 | 1,331 | 25.24% |
| LOW250117C00280000 | 2024-07-05 10:00AM EDT | 280.00 | 1.00 | 0.95 | 1.15 | -0.10 | -9.09% | 1 | 1,060 | 23.96% |
| LOW250117C00290000 | 2024-07-03 12:44PM EDT | 290.00 | 0.63 | 0.42 | 0.75 | 0.00 | - | 1 | 759 | 24.12% |
| LOW250117C00300000 | 2024-07-05 9:32AM EDT | 300.00 | 0.45 | 0.20 | 0.85 | -0.05 | -10.00% | 2 | 609 | 26.82% |
| LOW250117C00310000 | 2024-05-31 1:57PM EDT | 310.00 | 0.60 | 0.17 | 1.76 | 0.00 | - | 2 | 813 | 33.44% |
| LOW250117C00320000 | 2024-05-20 1:53PM EDT | 320.00 | 0.82 | 0.25 | 1.81 | 0.00 | - | 1 | 191 | 35.75% |
| LOW250117C00330000 | 2024-07-03 12:40PM EDT | 330.00 | 0.30 | 0.06 | 0.52 | 0.00 | - | 2 | 175 | 29.97% |
| LOW250117C00340000 | 2024-07-03 12:42PM EDT | 340.00 | 0.12 | 0.04 | 0.27 | 0.00 | - | 2 | 76 | 28.74% |
| LOW250117C00350000 | 2024-07-05 3:09PM EDT | 350.00 | 0.13 | 0.03 | 1.36 | -0.92 | -87.62% | 5 | 50 | 39.20% |
| LOW250117C00360000 | 2024-05-31 1:41PM EDT | 360.00 | 0.11 | 0.00 | 1.39 | 0.00 | - | 2 | 3 | 41.08% |
| LOW250117C00370000 | 2024-05-13 11:32AM EDT | 370.00 | 0.26 | 0.02 | 2.05 | 0.00 | - | 2 | 4 | 46.11% |
| LOW250117C00380000 | 2024-05-13 11:31AM EDT | 380.00 | 0.23 | 0.01 | 1.41 | 0.00 | - | 2 | 8 | 44.42% |
| LOW250117C00390000 | 2024-07-02 9:33AM EDT | 390.00 | 0.22 | 0.00 | 0.76 | 0.00 | - | 1 | 20 | 41.36% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117P00095000 | 2024-05-31 3:48PM EDT | 95.00 | 0.17 | 0.05 | 1.49 | 0.00 | - | 2 | 299 | 59.99% |
| LOW250117P00100000 | 2024-06-26 11:31AM EDT | 100.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 356 | 48.68% |
| LOW250117P00105000 | 2024-05-28 10:06AM EDT | 105.00 | 0.41 | 0.00 | 1.15 | 0.00 | - | 1 | 54 | 50.71% |
| LOW250117P00110000 | 2024-04-18 1:20PM EDT | 110.00 | 0.66 | 0.22 | 0.66 | 0.00 | - | 1 | 217 | 48.88% |
| LOW250117P00115000 | 2024-06-18 10:28AM EDT | 115.00 | 0.29 | 0.00 | 2.16 | 0.00 | - | 1 | 487 | 50.37% |
| LOW250117P00120000 | 2024-06-25 2:14PM EDT | 120.00 | 0.21 | 0.14 | 0.74 | 0.00 | - | 16 | 578 | 44.07% |
| LOW250117P00125000 | 2024-06-18 10:28AM EDT | 125.00 | 0.37 | 0.01 | 2.27 | 0.00 | - | 1 | 139 | 52.49% |
| LOW250117P00130000 | 2024-06-05 3:19PM EDT | 130.00 | 0.50 | 0.19 | 0.86 | 0.00 | - | 10 | 461 | 39.84% |
| LOW250117P00135000 | 2024-07-01 10:45AM EDT | 135.00 | 0.90 | 0.23 | 1.83 | 0.00 | - | 1 | 416 | 43.86% |
| LOW250117P00140000 | 2024-04-16 3:18PM EDT | 140.00 | 1.42 | 0.38 | 1.49 | 0.00 | - | 1 | 286 | 39.08% |
| LOW250117P00145000 | 2024-07-01 10:45AM EDT | 145.00 | 1.45 | 0.35 | 1.35 | 0.00 | - | 1 | 211 | 35.58% |
| LOW250117P00150000 | 2024-07-01 1:16PM EDT | 150.00 | 0.90 | 0.50 | 1.34 | 0.00 | - | 3 | 358 | 32.97% |
| LOW250117P00155000 | 2024-07-01 12:05PM EDT | 155.00 | 1.20 | 0.72 | 1.30 | 0.00 | - | 10 | 167 | 30.27% |
| LOW250117P00160000 | 2024-06-28 1:25PM EDT | 160.00 | 1.15 | 1.22 | 1.45 | 0.00 | - | 30 | 526 | 28.61% |
| LOW250117P00165000 | 2024-06-05 10:38AM EDT | 165.00 | 1.95 | 1.65 | 1.94 | 0.00 | - | 6 | 753 | 28.31% |
| LOW250117P00170000 | 2024-06-27 3:48PM EDT | 170.00 | 1.90 | 1.71 | 2.45 | 0.00 | - | 10 | 379 | 27.65% |
| LOW250117P00175000 | 2024-07-03 12:59PM EDT | 175.00 | 2.95 | 2.48 | 2.85 | 0.00 | - | 6 | 766 | 26.34% |
| LOW250117P00180000 | 2024-07-03 12:47PM EDT | 180.00 | 3.60 | 3.30 | 3.55 | 0.00 | - | 1 | 708 | 25.65% |
| LOW250117P00185000 | 2024-07-01 11:35AM EDT | 185.00 | 4.20 | 4.15 | 4.40 | 0.00 | - | 35 | 789 | 24.99% |
| LOW250117P00190000 | 2024-07-01 10:54AM EDT | 190.00 | 5.30 | 5.15 | 5.45 | 0.00 | - | 44 | 574 | 24.42% |
| LOW250117P00195000 | 2024-07-05 9:33AM EDT | 195.00 | 6.25 | 6.35 | 6.60 | -0.36 | -5.45% | 3 | 999 | 23.66% |
| LOW250117P00200000 | 2024-07-03 11:31AM EDT | 200.00 | 8.15 | 7.85 | 8.35 | 0.00 | - | 42 | 1,297 | 23.63% |
| LOW250117P00210000 | 2024-07-03 10:29AM EDT | 210.00 | 11.10 | 11.40 | 12.70 | 0.00 | - | 42 | 1,639 | 23.60% |
| LOW250117P00220000 | 2024-07-01 2:11PM EDT | 220.00 | 16.08 | 15.15 | 16.90 | 0.00 | - | 1 | 1,911 | 21.58% |
| LOW250117P00230000 | 2024-07-01 12:21PM EDT | 230.00 | 21.50 | 21.90 | 23.80 | 0.00 | - | 2 | 1,229 | 22.19% |
| LOW250117P00240000 | 2024-06-27 3:53PM EDT | 240.00 | 25.25 | 28.90 | 30.10 | 0.00 | - | 2 | 1,066 | 19.87% |
| LOW250117P00250000 | 2024-05-24 3:56PM EDT | 250.00 | 36.25 | 25.55 | 27.85 | 0.00 | - | 20 | 413 | 0.00% |
| LOW250117P00260000 | 2024-06-10 12:19PM EDT | 260.00 | 43.10 | 44.55 | 48.25 | 0.00 | - | 2 | 100 | 22.27% |
| LOW250117P00270000 | 2024-06-28 10:12AM EDT | 270.00 | 50.41 | 54.20 | 58.05 | 0.00 | - | 6 | 6 | 24.51% |
| LOW250117P00280000 | 2024-05-20 2:18PM EDT | 280.00 | 52.00 | 50.15 | 53.85 | 0.00 | - | 1 | 3 | 0.00% |
| LOW250117P00290000 | 2024-01-16 3:45PM EDT | 290.00 | 72.00 | 61.00 | 64.10 | 0.00 | - | 20 | 0 | 0.00% |
| LOW250117P00300000 | 2023-08-24 3:08PM EDT | 300.00 | 75.72 | 88.95 | 90.00 | 0.00 | - | 2 | 0 | 38.36% |
| LOW250117P00310000 | 2023-06-26 1:33PM EDT | 310.00 | 91.63 | 75.15 | 77.20 | 0.00 | - | - | 0 | 0.00% |
| LOW250117P00320000 | 2023-08-08 11:06AM EDT | 320.00 | 102.50 | 85.90 | 87.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.