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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250620C00140000 | 2024-04-15 12:43PM EDT | 140.00 | 97.11 | 95.65 | 97.85 | 0.00 | - | - | 1 | 47.75% |
| LOW250620C00155000 | 2024-04-11 11:57AM EDT | 155.00 | 88.90 | 82.75 | 85.60 | 0.00 | - | 9 | 9 | 45.46% |
| LOW250620C00175000 | 2024-03-11 10:22AM EDT | 175.00 | 75.90 | 73.65 | 75.35 | 0.00 | - | 5 | 5 | 49.80% |
| LOW250620C00180000 | 2024-04-08 3:13PM EDT | 180.00 | 74.50 | 61.75 | 63.80 | 0.00 | - | - | 1 | 38.12% |
| LOW250620C00185000 | 2024-03-26 10:38AM EDT | 185.00 | 80.62 | 56.70 | 58.40 | 0.00 | - | 1 | 3 | 35.16% |
| LOW250620C00195000 | 2024-02-15 4:54PM EDT | 195.00 | 52.40 | 63.70 | 66.95 | 0.00 | - | 1 | 1 | 51.11% |
| LOW250620C00200000 | 2024-04-25 2:52PM EDT | 200.00 | 48.27 | 46.40 | 49.25 | 0.00 | - | 6 | 27 | 35.18% |
| LOW250620C00210000 | 2024-04-18 12:36PM EDT | 210.00 | 42.00 | 40.60 | 42.30 | 0.00 | - | 1 | 2 | 33.52% |
| LOW250620C00220000 | 2024-04-22 1:23PM EDT | 220.00 | 35.90 | 35.40 | 36.10 | 0.00 | - | 5 | 16 | 32.27% |
| LOW250620C00230000 | 2024-04-24 12:03PM EDT | 230.00 | 30.35 | 29.60 | 30.55 | -0.15 | -0.49% | 1 | 33 | 31.25% |
| LOW250620C00240000 | 2024-04-25 1:05PM EDT | 240.00 | 25.20 | 24.35 | 25.65 | 0.00 | - | 14 | 154 | 30.41% |
| LOW250620C00250000 | 2024-04-25 1:03PM EDT | 250.00 | 20.75 | 20.55 | 21.20 | 0.00 | - | 13 | 312 | 29.55% |
| LOW250620C00260000 | 2024-04-25 12:10PM EDT | 260.00 | 16.90 | 16.75 | 17.25 | 0.00 | - | 8 | 250 | 28.70% |
| LOW250620C00270000 | 2024-04-23 2:50PM EDT | 270.00 | 15.85 | 13.50 | 14.10 | 0.00 | - | 131 | 278 | 28.20% |
| LOW250620C00280000 | 2024-04-18 2:05PM EDT | 280.00 | 10.80 | 10.75 | 11.30 | 0.00 | - | 3 | 140 | 27.61% |
| LOW250620C00290000 | 2024-04-23 3:31PM EDT | 290.00 | 10.30 | 8.50 | 9.05 | 0.00 | - | 68 | 312 | 27.19% |
| LOW250620C00300000 | 2024-04-15 10:07AM EDT | 300.00 | 8.15 | 6.65 | 7.25 | 0.00 | - | 2 | 622 | 26.89% |
| LOW250620C00310000 | 2024-03-26 12:59PM EDT | 310.00 | 11.50 | 5.30 | 5.60 | 0.00 | - | 5 | 58 | 26.36% |
| LOW250620C00320000 | 2024-03-21 10:02AM EDT | 320.00 | 9.55 | 4.25 | 4.70 | 0.00 | - | 1 | 141 | 26.62% |
| LOW250620C00330000 | 2024-04-23 1:41PM EDT | 330.00 | 3.90 | 2.68 | 3.40 | 0.00 | - | 1 | 25 | 25.79% |
| LOW250620C00340000 | 2024-04-22 3:23PM EDT | 340.00 | 2.73 | 1.86 | 2.77 | 0.00 | - | 2 | 20 | 25.89% |
| LOW250620C00350000 | 2024-03-11 3:12PM EDT | 350.00 | 2.79 | 2.73 | 3.10 | 0.00 | - | 6 | 2 | 27.99% |
| LOW250620C00360000 | 2024-03-26 1:12PM EDT | 360.00 | 3.75 | 1.26 | 2.06 | 0.00 | - | 1 | 3 | 26.70% |
| LOW250620C00370000 | 2024-04-24 10:45AM EDT | 370.00 | 1.20 | 1.01 | 1.34 | 0.00 | - | 8 | 65 | 25.59% |
| LOW250620C00380000 | 2024-04-22 3:23PM EDT | 380.00 | 1.07 | 0.09 | 1.23 | 0.00 | - | 10 | 48 | 26.27% |
| LOW250620C00390000 | 2024-04-26 12:53PM EDT | 390.00 | 0.76 | 0.46 | 1.08 | -0.01 | -1.30% | 27 | 25 | 26.69% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250620P00110000 | 2024-04-16 10:32AM EDT | 110.00 | 1.39 | 0.93 | 1.43 | 0.00 | - | 4 | 641 | 41.59% |
| LOW250620P00115000 | 2024-04-05 9:30AM EDT | 115.00 | 1.26 | 0.92 | 1.91 | 0.00 | - | 1 | 69 | 41.88% |
| LOW250620P00120000 | 2024-04-04 9:30AM EDT | 120.00 | 1.27 | 0.99 | 2.12 | 0.00 | - | 1 | 185 | 40.61% |
| LOW250620P00125000 | 2024-04-08 3:25PM EDT | 125.00 | 1.62 | 1.18 | 2.38 | 0.00 | - | 2 | 17 | 39.49% |
| LOW250620P00130000 | 2024-04-01 9:30AM EDT | 130.00 | 1.31 | 1.71 | 5.00 | 0.00 | - | 1 | 3 | 45.63% |
| LOW250620P00135000 | 2024-04-01 9:30AM EDT | 135.00 | 1.54 | 2.05 | 2.61 | 0.00 | - | - | 1 | 36.10% |
| LOW250620P00140000 | 2024-04-22 3:23PM EDT | 140.00 | 2.57 | 1.74 | 2.69 | 0.00 | - | 6 | 144 | 34.34% |
| LOW250620P00145000 | 2024-04-15 1:53PM EDT | 145.00 | 3.40 | 2.13 | 2.97 | 0.00 | - | 1 | 1 | 33.22% |
| LOW250620P00150000 | 2024-03-13 11:39AM EDT | 150.00 | 2.50 | 3.55 | 4.00 | 0.00 | - | 1 | 1 | 34.03% |
| LOW250620P00155000 | 2024-03-01 1:47PM EDT | 155.00 | 2.83 | 2.25 | 3.00 | 0.00 | - | 2 | 14 | 29.44% |
| LOW250620P00160000 | 2024-04-11 10:15AM EDT | 160.00 | 4.40 | 4.05 | 4.35 | 0.00 | - | - | 4 | 30.84% |
| LOW250620P00165000 | 2024-04-24 11:24AM EDT | 165.00 | 5.10 | 4.60 | 4.95 | 0.00 | - | - | 101 | 30.14% |
| LOW250620P00170000 | 2024-04-24 1:10PM EDT | 170.00 | 5.77 | 5.25 | 5.65 | 0.00 | - | 2 | 432 | 29.51% |
| LOW250620P00175000 | 2024-04-03 11:16AM EDT | 175.00 | 5.28 | 6.05 | 6.35 | 0.00 | - | 2 | 221 | 28.76% |
| LOW250620P00180000 | 2024-04-17 2:36PM EDT | 180.00 | 7.85 | 6.90 | 7.20 | 0.00 | - | 1 | 189 | 28.15% |
| LOW250620P00185000 | 2024-04-12 10:05AM EDT | 185.00 | 8.65 | 7.80 | 9.10 | 0.00 | - | 2 | 288 | 28.96% |
| LOW250620P00190000 | 2024-04-12 3:24PM EDT | 190.00 | 9.91 | 8.80 | 9.20 | 0.00 | - | 2 | 6 | 26.97% |
| LOW250620P00195000 | 2024-04-24 2:16PM EDT | 195.00 | 10.35 | 9.95 | 10.35 | 0.00 | - | 9 | 93 | 26.38% |
| LOW250620P00200000 | 2024-04-24 2:04PM EDT | 200.00 | 11.50 | 11.15 | 11.55 | 0.00 | - | 10 | 137 | 25.71% |
| LOW250620P00210000 | 2024-04-26 11:47AM EDT | 210.00 | 13.60 | 14.10 | 15.00 | -0.75 | -5.23% | 12 | 327 | 25.20% |
| LOW250620P00220000 | 2024-04-23 3:48PM EDT | 220.00 | 17.15 | 17.55 | 19.00 | 0.00 | - | 121 | 722 | 24.61% |
| LOW250620P00230000 | 2024-04-15 1:57PM EDT | 230.00 | 23.35 | 21.45 | 23.45 | 0.00 | - | 7 | 225 | 23.84% |
| LOW250620P00240000 | 2024-04-12 2:18PM EDT | 240.00 | 27.40 | 26.15 | 27.25 | 0.00 | - | 1 | 87 | 21.76% |
| LOW250620P00250000 | 2024-04-04 2:20PM EDT | 250.00 | 28.45 | 29.50 | 32.30 | 0.00 | - | 1 | 25 | 20.23% |
| LOW250620P00260000 | 2024-04-05 3:57PM EDT | 260.00 | 34.85 | 36.05 | 40.50 | 0.00 | - | 40 | 275 | 21.34% |
| LOW250620P00280000 | 2024-01-25 11:24AM EDT | 280.00 | 69.40 | 50.70 | 51.75 | 0.00 | - | 1 | 1 | 13.93% |
© 2024 Yahoo. All rights reserved.