Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW260116C00095000 | 2024-04-19 10:18AM EDT | 95.00 | 137.87 | 136.00 | 140.50 | 0.00 | - | 2 | 2 | 55.43% |
| LOW260116C00100000 | 2024-01-24 2:03PM EDT | 100.00 | 116.45 | 133.60 | 137.60 | 0.00 | - | 4 | 4 | 52.93% |
| LOW260116C00105000 | 2024-04-17 10:15AM EDT | 105.00 | 126.90 | 127.05 | 131.45 | 0.00 | - | 10 | 18 | 52.46% |
| LOW260116C00120000 | 2024-03-12 1:31PM EDT | 120.00 | 127.35 | 119.00 | 122.90 | 0.00 | - | 2 | 2 | 54.03% |
| LOW260116C00125000 | 2024-03-01 12:54PM EDT | 125.00 | 123.95 | 133.00 | 137.00 | 0.00 | - | 2 | 6 | 81.90% |
| LOW260116C00135000 | 2024-02-16 4:18PM EDT | 135.00 | 100.15 | 115.50 | 118.90 | 0.00 | - | 1 | 28 | 63.65% |
| LOW260116C00140000 | 2024-02-29 11:49AM EDT | 140.00 | 107.45 | 120.00 | 124.50 | 0.00 | - | 1 | 3 | 74.53% |
| LOW260116C00145000 | 2023-10-02 1:55PM EDT | 145.00 | 75.62 | 61.05 | 65.35 | 0.00 | - | 1 | 4 | 0.00% |
| LOW260116C00150000 | 2024-04-15 12:43PM EDT | 150.00 | 92.63 | 89.00 | 93.45 | 0.00 | - | 1 | 8 | 43.35% |
| LOW260116C00155000 | 2023-10-03 1:45PM EDT | 155.00 | 64.57 | 58.45 | 59.70 | 0.00 | - | 1 | 1 | 0.00% |
| LOW260116C00160000 | 2023-11-21 10:30AM EDT | 160.00 | 56.39 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LOW260116C00165000 | 2024-04-08 10:47AM EDT | 165.00 | 89.00 | 77.00 | 80.25 | 0.00 | - | 1 | 2 | 39.08% |
| LOW260116C00170000 | 2024-01-22 1:50PM EDT | 170.00 | 64.95 | 73.60 | 75.80 | 0.00 | - | 10 | 2 | 37.59% |
| LOW260116C00175000 | 2024-02-27 11:51AM EDT | 175.00 | 79.20 | 92.90 | 94.55 | 0.00 | - | 4 | 20 | 60.83% |
| LOW260116C00180000 | 2024-04-18 1:16PM EDT | 180.00 | 67.10 | 66.80 | 69.20 | 0.00 | - | 8 | 7 | 37.15% |
| LOW260116C00185000 | 2023-10-09 9:59AM EDT | 185.00 | 43.17 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| LOW260116C00190000 | 2024-04-12 1:19PM EDT | 190.00 | 63.00 | 60.70 | 62.00 | 0.00 | - | 2 | 17 | 35.72% |
| LOW260116C00195000 | 2024-03-21 9:56AM EDT | 195.00 | 79.12 | 57.40 | 58.95 | 0.00 | - | 5 | 8 | 35.46% |
| LOW260116C00200000 | 2024-04-17 11:26AM EDT | 200.00 | 53.30 | 53.15 | 55.55 | 0.00 | - | 6 | 37 | 34.78% |
| LOW260116C00210000 | 2024-04-16 10:55AM EDT | 210.00 | 46.00 | 46.55 | 49.15 | 0.00 | - | 1 | 352 | 33.59% |
| LOW260116C00220000 | 2024-04-01 1:50PM EDT | 220.00 | 57.22 | 40.85 | 43.20 | 0.00 | - | 2 | 151 | 32.52% |
| LOW260116C00230000 | 2024-04-25 11:13AM EDT | 230.00 | 36.05 | 35.80 | 38.35 | 0.00 | - | 6 | 336 | 32.10% |
| LOW260116C00240000 | 2024-04-19 1:59PM EDT | 240.00 | 32.79 | 31.10 | 33.10 | 0.00 | - | 1 | 119 | 31.02% |
| LOW260116C00250000 | 2024-04-26 12:59PM EDT | 250.00 | 29.00 | 27.55 | 28.70 | +0.56 | +1.97% | 4 | 71 | 30.36% |
| LOW260116C00260000 | 2024-04-24 11:30AM EDT | 260.00 | 24.50 | 22.90 | 24.65 | 0.00 | - | 11 | 612 | 29.67% |
| LOW260116C00270000 | 2024-04-23 2:38PM EDT | 270.00 | 22.80 | 20.10 | 23.00 | 0.00 | - | 80 | 240 | 30.72% |
| LOW260116C00280000 | 2024-04-15 11:20AM EDT | 280.00 | 18.56 | 16.15 | 17.80 | 0.00 | - | 2 | 46 | 28.44% |
| LOW260116C00290000 | 2024-04-26 3:54PM EDT | 290.00 | 14.40 | 13.35 | 15.15 | +0.90 | +6.67% | 4 | 297 | 28.06% |
| LOW260116C00300000 | 2024-04-09 2:03PM EDT | 300.00 | 17.52 | 11.95 | 12.40 | 0.00 | - | 150 | 166 | 27.29% |
| LOW260116C00310000 | 2024-03-25 9:36AM EDT | 310.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| LOW260116C00320000 | 2024-04-15 3:10PM EDT | 320.00 | 9.00 | 7.20 | 9.45 | 0.00 | - | 24 | 35 | 27.47% |
| LOW260116C00330000 | 2024-04-22 9:44AM EDT | 330.00 | 7.50 | 5.75 | 7.20 | 0.00 | - | 9 | 7 | 26.31% |
| LOW260116C00340000 | 2024-01-26 4:17PM EDT | 340.00 | 2.86 | 6.65 | 7.15 | 0.00 | - | 2 | 161 | 27.57% |
| LOW260116C00350000 | 2024-03-22 9:31AM EDT | 350.00 | 10.95 | 4.90 | 5.35 | 0.00 | - | 19 | 166 | 26.42% |
| LOW260116C00360000 | 2024-03-15 9:35AM EDT | 360.00 | 6.05 | 4.55 | 4.85 | 0.00 | - | 1 | 2 | 26.84% |
| LOW260116C00390000 | 2024-04-22 2:51PM EDT | 390.00 | 2.32 | 1.82 | 2.41 | 0.00 | - | 1 | 2 | 25.45% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW260116P00095000 | 2024-04-19 3:59PM EDT | 95.00 | 1.58 | 1.11 | 1.60 | 0.00 | - | 5 | 1,002 | 40.82% |
| LOW260116P00100000 | 2024-04-18 12:08PM EDT | 100.00 | 1.63 | 1.42 | 2.19 | 0.00 | - | 1 | 51 | 41.39% |
| LOW260116P00105000 | 2024-04-03 9:30AM EDT | 105.00 | 1.74 | 1.62 | 2.43 | 0.00 | - | 1 | 9 | 40.19% |
| LOW260116P00110000 | 2024-04-10 1:20PM EDT | 110.00 | 2.06 | 1.83 | 2.70 | 0.00 | - | 10 | 28 | 39.08% |
| LOW260116P00115000 | 2024-01-26 11:56AM EDT | 115.00 | 2.74 | 2.05 | 2.65 | 0.00 | - | 5 | 7 | 36.88% |
| LOW260116P00120000 | 2024-04-22 2:12PM EDT | 120.00 | 2.66 | 2.20 | 3.00 | 0.00 | - | 5 | 83 | 36.05% |
| LOW260116P00125000 | 2024-04-10 2:56PM EDT | 125.00 | 3.00 | 2.73 | 3.10 | 0.00 | - | 6 | 123 | 34.43% |
| LOW260116P00130000 | 2024-04-19 3:59PM EDT | 130.00 | 3.65 | 2.86 | 3.50 | 0.00 | - | 2 | 172 | 33.66% |
| LOW260116P00135000 | 2024-03-08 12:10PM EDT | 135.00 | 3.15 | 2.59 | 3.90 | 0.00 | - | 100 | 30 | 32.81% |
| LOW260116P00140000 | 2024-04-18 2:09PM EDT | 140.00 | 4.75 | 3.05 | 4.30 | 0.00 | - | 1 | 20 | 31.90% |
| LOW260116P00145000 | 2024-02-05 4:55PM EDT | 145.00 | 5.50 | 3.55 | 4.20 | 0.00 | - | 1 | 1 | 29.91% |
| LOW260116P00150000 | 2024-04-12 9:32AM EDT | 150.00 | 5.50 | 4.95 | 6.35 | 0.00 | - | 1 | 29 | 32.22% |
| LOW260116P00155000 | 2024-04-08 9:32AM EDT | 155.00 | 5.65 | 5.60 | 5.95 | 0.00 | - | 2 | 8 | 29.71% |
| LOW260116P00160000 | 2024-04-26 1:40PM EDT | 160.00 | 6.25 | 5.30 | 6.60 | -0.55 | -8.09% | 5 | 19 | 29.01% |
| LOW260116P00165000 | 2024-04-17 3:16PM EDT | 165.00 | 8.00 | 6.95 | 7.35 | 0.00 | - | 1 | 34 | 28.38% |
| LOW260116P00170000 | 2024-03-15 11:17AM EDT | 170.00 | 6.95 | 7.55 | 9.00 | 0.00 | - | 1 | 23 | 28.89% |
| LOW260116P00175000 | 2024-04-26 3:36PM EDT | 175.00 | 8.79 | 8.20 | 9.05 | -0.31 | -3.41% | 5 | 76 | 27.14% |
| LOW260116P00180000 | 2024-04-23 1:11PM EDT | 180.00 | 9.90 | 9.20 | 10.05 | 0.00 | - | 1 | 183 | 26.58% |
| LOW260116P00185000 | 2024-04-19 11:04AM EDT | 185.00 | 11.57 | 10.55 | 11.10 | 0.00 | - | 1 | 63 | 25.99% |
| LOW260116P00190000 | 2024-03-13 2:51PM EDT | 190.00 | 9.50 | 11.85 | 14.20 | 0.00 | - | 1 | 203 | 27.52% |
| LOW260116P00195000 | 2024-03-19 3:55PM EDT | 195.00 | 10.50 | 13.15 | 15.05 | 0.00 | - | 1 | 60 | 26.46% |
| LOW260116P00200000 | 2024-04-15 3:19PM EDT | 200.00 | 16.00 | 12.65 | 14.95 | 0.00 | - | 102 | 291 | 24.41% |
| LOW260116P00210000 | 2024-04-16 3:04PM EDT | 210.00 | 19.35 | 17.45 | 18.10 | 0.00 | - | 2 | 57 | 23.44% |
| LOW260116P00220000 | 2024-04-22 10:12AM EDT | 220.00 | 21.67 | 20.60 | 22.15 | 0.00 | - | 1 | 360 | 22.83% |
| LOW260116P00230000 | 2024-04-25 12:10PM EDT | 230.00 | 26.22 | 24.85 | 25.80 | 0.00 | - | 1 | 84 | 21.44% |
| LOW260116P00240000 | 2024-04-04 10:56AM EDT | 240.00 | 25.90 | 29.90 | 31.55 | 0.00 | - | 7 | 99 | 21.35% |
| LOW260116P00250000 | 2024-04-24 11:27AM EDT | 250.00 | 36.00 | 35.10 | 35.95 | 0.00 | - | 11 | 103 | 19.64% |
| LOW260116P00260000 | 2024-04-23 2:51PM EDT | 260.00 | 39.75 | 39.55 | 42.65 | 0.00 | - | 40 | 298 | 19.36% |
| LOW260116P00270000 | 2024-04-12 2:54PM EDT | 270.00 | 48.50 | 47.15 | 48.30 | 0.00 | - | 1 | 1 | 17.55% |
| LOW260116P00300000 | 2024-03-25 10:02AM EDT | 300.00 | 50.25 | 69.90 | 72.40 | 0.00 | - | 2 | 7 | 15.38% |
© 2024 Yahoo. All rights reserved.