Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250620C00120000 | 2024-07-29 11:30AM EDT | 120.00 | 122.47 | 128.50 | 132.35 | 0.00 | - | - | 2 | 51.43% |
| LOW250620C00130000 | 2024-08-19 12:50PM EDT | 130.00 | 116.00 | 118.75 | 123.00 | 0.00 | - | 1 | 1 | 57.35% |
| LOW250620C00140000 | 2024-05-01 1:28PM EDT | 140.00 | 93.70 | 84.00 | 89.00 | 0.00 | - | 1 | 1 | 0.00% |
| LOW250620C00150000 | 2024-08-21 11:38AM EDT | 150.00 | 95.70 | 99.75 | 103.80 | 0.00 | - | 4 | 2 | 49.23% |
| LOW250620C00155000 | 2024-04-11 11:57AM EDT | 155.00 | 88.90 | 85.05 | 89.45 | 0.00 | - | 9 | 9 | 0.00% |
| LOW250620C00160000 | 2024-07-12 10:22AM EDT | 160.00 | 80.00 | 80.95 | 84.15 | 0.00 | - | 1 | 2 | 0.00% |
| LOW250620C00165000 | 2024-08-01 9:44AM EDT | 165.00 | 87.95 | 86.25 | 89.95 | 0.00 | - | 3 | 3 | 44.74% |
| LOW250620C00175000 | 2024-03-11 10:22AM EDT | 175.00 | 75.90 | 73.65 | 75.35 | 0.00 | - | 5 | 5 | 27.66% |
| LOW250620C00180000 | 2024-07-19 11:17AM EDT | 180.00 | 66.71 | 67.25 | 70.95 | 0.00 | - | 1 | 3 | 27.83% |
| LOW250620C00185000 | 2024-08-15 11:42AM EDT | 185.00 | 63.16 | 68.15 | 71.95 | 0.00 | - | 2 | 4 | 39.30% |
| LOW250620C00190000 | 2024-08-19 3:04PM EDT | 190.00 | 61.60 | 64.95 | 67.35 | 0.00 | - | 1 | 11 | 37.65% |
| LOW250620C00195000 | 2024-06-25 12:01PM EDT | 195.00 | 38.20 | 51.80 | 54.50 | 0.00 | - | 1 | 1 | 17.79% |
| LOW250620C00200000 | 2024-08-21 9:32AM EDT | 200.00 | 52.31 | 56.20 | 59.45 | 0.00 | - | 50 | 114 | 36.36% |
| LOW250620C00210000 | 2024-07-31 11:55AM EDT | 210.00 | 49.40 | 48.10 | 51.45 | 0.00 | - | 2 | 41 | 34.44% |
| LOW250620C00220000 | 2024-08-02 11:09AM EDT | 220.00 | 34.80 | 40.70 | 43.65 | 0.00 | - | 1 | 516 | 32.38% |
| LOW250620C00230000 | 2024-08-19 9:53AM EDT | 230.00 | 31.63 | 34.50 | 36.45 | 0.00 | - | 1 | 93 | 30.64% |
| LOW250620C00240000 | 2024-08-22 9:46AM EDT | 240.00 | 25.63 | 27.80 | 29.20 | 0.00 | - | 1 | 707 | 28.33% |
| LOW250620C00250000 | 2024-08-28 11:32AM EDT | 250.00 | 24.06 | 22.75 | 23.75 | 0.00 | - | 1 | 1,196 | 27.50% |
| LOW250620C00260000 | 2024-08-27 3:15PM EDT | 260.00 | 18.70 | 17.45 | 18.95 | 0.00 | - | 255 | 364 | 26.72% |
| LOW250620C00270000 | 2024-08-29 10:12AM EDT | 270.00 | 14.75 | 13.95 | 14.90 | 0.00 | - | 2 | 360 | 26.07% |
| LOW250620C00280000 | 2024-08-27 11:45AM EDT | 280.00 | 11.85 | 10.15 | 11.95 | 0.00 | - | 1 | 575 | 26.03% |
| LOW250620C00290000 | 2024-08-26 3:30PM EDT | 290.00 | 9.71 | 6.50 | 9.15 | 0.00 | - | 1 | 338 | 25.53% |
| LOW250620C00300000 | 2024-08-28 2:40PM EDT | 300.00 | 6.35 | 6.00 | 7.80 | 0.00 | - | 2 | 556 | 26.37% |
| LOW250620C00310000 | 2024-08-27 3:14PM EDT | 310.00 | 4.85 | 3.30 | 5.25 | 0.00 | - | 2 | 60 | 24.89% |
| LOW250620C00320000 | 2024-08-22 9:56AM EDT | 320.00 | 2.67 | 2.69 | 3.95 | 0.00 | - | 2 | 141 | 24.71% |
| LOW250620C00330000 | 2024-08-19 3:12PM EDT | 330.00 | 2.23 | 1.62 | 2.98 | 0.00 | - | 2 | 52 | 24.64% |
| LOW250620C00340000 | 2024-06-24 2:40PM EDT | 340.00 | 1.18 | 1.55 | 2.00 | 0.00 | - | 2 | 20 | 23.94% |
| LOW250620C00350000 | 2024-08-28 3:37PM EDT | 350.00 | 1.40 | 1.00 | 2.17 | 0.00 | - | 1 | 8 | 26.03% |
| LOW250620C00360000 | 2024-05-03 9:34AM EDT | 360.00 | 1.62 | 0.00 | 2.74 | 0.00 | - | 1 | 2 | 29.13% |
| LOW250620C00370000 | 2024-07-17 2:57PM EDT | 370.00 | 1.33 | 0.35 | 2.05 | 0.00 | - | 2 | 71 | 28.69% |
| LOW250620C00380000 | 2024-08-19 1:59PM EDT | 380.00 | 0.47 | 0.22 | 1.79 | 0.00 | - | 2 | 47 | 29.26% |
| LOW250620C00390000 | 2024-08-28 3:37PM EDT | 390.00 | 0.50 | 0.40 | 1.53 | 0.00 | - | 3 | 127 | 29.65% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250620P00110000 | 2024-08-19 3:05PM EDT | 110.00 | 0.50 | 0.04 | 0.73 | 0.00 | - | 4 | 644 | 47.36% |
| LOW250620P00115000 | 2024-04-05 9:30AM EDT | 115.00 | 1.26 | 0.00 | 5.00 | 0.00 | - | 1 | 69 | 57.32% |
| LOW250620P00120000 | 2024-08-19 3:05PM EDT | 120.00 | 0.61 | 0.22 | 1.78 | 0.00 | - | 4 | 189 | 50.64% |
| LOW250620P00125000 | 2024-06-25 2:14PM EDT | 125.00 | 0.86 | 0.33 | 2.08 | 0.00 | - | 15 | 32 | 49.81% |
| LOW250620P00130000 | 2024-06-25 2:35PM EDT | 130.00 | 1.17 | 0.40 | 2.22 | 0.00 | - | 2 | 7 | 48.05% |
| LOW250620P00135000 | 2024-04-01 9:30AM EDT | 135.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LOW250620P00140000 | 2024-08-19 12:14PM EDT | 140.00 | 1.01 | 0.64 | 2.15 | 0.00 | - | 2 | 139 | 43.03% |
| LOW250620P00145000 | 2024-08-19 10:03AM EDT | 145.00 | 1.33 | 0.46 | 2.29 | 0.00 | - | 1 | 7 | 41.42% |
| LOW250620P00150000 | 2024-07-08 9:44AM EDT | 150.00 | 2.35 | 1.36 | 2.71 | 0.00 | - | 3 | 14 | 40.90% |
| LOW250620P00155000 | 2024-07-22 11:06AM EDT | 155.00 | 1.82 | 0.98 | 2.49 | 0.00 | - | 5 | 21 | 37.91% |
| LOW250620P00160000 | 2024-08-19 12:33PM EDT | 160.00 | 1.79 | 0.72 | 2.82 | 0.00 | - | 3 | 24 | 36.99% |
| LOW250620P00165000 | 2024-08-28 12:06PM EDT | 165.00 | 1.76 | 1.59 | 1.88 | 0.00 | - | 3 | 106 | 31.54% |
| LOW250620P00170000 | 2024-08-20 3:06PM EDT | 170.00 | 2.50 | 1.15 | 2.90 | 0.00 | - | 4 | 445 | 33.14% |
| LOW250620P00175000 | 2024-08-23 1:49PM EDT | 175.00 | 2.40 | 1.32 | 2.92 | 0.00 | - | 1 | 223 | 31.20% |
| LOW250620P00180000 | 2024-08-28 3:37PM EDT | 180.00 | 2.95 | 1.66 | 3.45 | 0.00 | - | 1 | 225 | 30.70% |
| LOW250620P00185000 | 2024-08-23 11:39AM EDT | 185.00 | 3.44 | 2.39 | 3.65 | 0.00 | - | 20 | 324 | 29.23% |
| LOW250620P00190000 | 2024-08-19 12:08PM EDT | 190.00 | 4.80 | 2.03 | 4.35 | 0.00 | - | 8 | 84 | 28.86% |
| LOW250620P00195000 | 2024-08-23 1:06PM EDT | 195.00 | 4.52 | 2.55 | 5.20 | 0.00 | - | 3 | 523 | 28.61% |
| LOW250620P00200000 | 2024-08-28 10:41AM EDT | 200.00 | 5.25 | 4.35 | 5.35 | 0.00 | - | 10 | 421 | 26.83% |
| LOW250620P00210000 | 2024-08-27 9:33AM EDT | 210.00 | 6.86 | 6.10 | 7.50 | 0.00 | - | 5 | 647 | 26.30% |
| LOW250620P00220000 | 2024-08-29 10:26AM EDT | 220.00 | 8.90 | 8.85 | 9.30 | 0.00 | - | 6 | 1,304 | 24.49% |
| LOW250620P00230000 | 2024-08-27 12:02PM EDT | 230.00 | 12.15 | 11.25 | 13.55 | 0.00 | - | 5 | 681 | 25.23% |
| LOW250620P00240000 | 2024-08-27 12:02PM EDT | 240.00 | 15.70 | 15.35 | 15.75 | 0.00 | - | 16 | 189 | 22.59% |
| LOW250620P00250000 | 2024-08-30 1:24PM EDT | 250.00 | 20.65 | 18.60 | 20.35 | +0.70 | +3.51% | 2 | 114 | 22.00% |
| LOW250620P00260000 | 2024-08-27 3:15PM EDT | 260.00 | 25.16 | 23.95 | 26.10 | 0.00 | - | 256 | 272 | 21.83% |
| LOW250620P00280000 | 2024-08-21 9:42AM EDT | 280.00 | 42.00 | 36.10 | 38.15 | 0.00 | - | 2 | 0 | 19.34% |
| LOW250620P00290000 | 2024-08-21 9:41AM EDT | 290.00 | 50.10 | 43.25 | 46.60 | 0.00 | - | - | 1 | 19.90% |
| LOW250620P00310000 | 2024-08-20 11:06AM EDT | 310.00 | 70.85 | 60.10 | 63.65 | 0.00 | - | - | 0 | 19.02% |
© 2024 Yahoo. All rights reserved.