Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240426C00145000 | 2024-04-26 3:00PM EDT | 145.00 | 85.72 | 84.20 | 87.55 | -23.47 | -21.49% | 1 | 1 | 467.97% |
| LOW240426C00200000 | 2024-04-24 3:09PM EDT | 200.00 | 30.00 | 29.60 | 32.60 | 0.00 | - | 2 | 7 | 189.06% |
| LOW240426C00205000 | 2024-04-22 3:32PM EDT | 205.00 | 27.11 | 24.95 | 27.45 | 0.00 | - | 1 | 0 | 168.46% |
| LOW240426C00210000 | 2024-04-22 11:16AM EDT | 210.00 | 20.70 | 20.00 | 22.60 | 0.00 | - | 10 | 0 | 146.39% |
| LOW240426C00220000 | 2024-04-22 11:16AM EDT | 220.00 | 10.70 | 9.40 | 12.65 | 0.00 | - | 10 | 0 | 80.32% |
| LOW240426C00225000 | 2024-04-26 9:48AM EDT | 225.00 | 7.00 | 4.65 | 7.60 | +4.62 | +194.12% | 1 | 10 | 54.79% |
| LOW240426C00227500 | 2024-04-26 10:52AM EDT | 227.50 | 4.83 | 2.20 | 3.20 | +2.08 | +75.64% | 6 | 68 | 26.91% |
| LOW240426C00230000 | 2024-04-26 3:02PM EDT | 230.00 | 0.73 | 0.59 | 1.03 | -0.69 | -48.59% | 46 | 516 | 17.31% |
| LOW240426C00232500 | 2024-04-26 3:03PM EDT | 232.50 | 0.02 | 0.01 | 0.07 | -0.47 | -95.92% | 184 | 211 | 13.28% |
| LOW240426C00235000 | 2024-04-26 2:49PM EDT | 235.00 | 0.02 | 0.00 | 0.01 | -0.13 | -86.67% | 114 | 356 | 17.19% |
| LOW240426C00237500 | 2024-04-26 1:51PM EDT | 237.50 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 16 | 123 | 29.10% |
| LOW240426C00240000 | 2024-04-26 12:41PM EDT | 240.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 4 | 158 | 39.06% |
| LOW240426C00242500 | 2024-04-26 1:48PM EDT | 242.50 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 7 | 79 | 48.83% |
| LOW240426C00245000 | 2024-04-26 9:35AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 80 | 46.09% |
| LOW240426C00247500 | 2024-04-26 2:39PM EDT | 247.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 85 | 106 | 50.00% |
| LOW240426C00250000 | 2024-04-26 12:54PM EDT | 250.00 | 0.05 | 0.00 | 0.03 | +0.04 | +400.00% | 2 | 259 | 62.50% |
| LOW240426C00252500 | 2024-04-19 12:29PM EDT | 252.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 113.18% |
| LOW240426C00255000 | 2024-04-24 2:43PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 194 | 67.19% |
| LOW240426C00260000 | 2024-04-23 3:00PM EDT | 260.00 | 0.05 | 0.00 | 0.47 | +0.04 | +400.00% | 4 | 102 | 128.52% |
| LOW240426C00265000 | 2024-04-23 2:11PM EDT | 265.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | 2 | 135 | 90.63% |
| LOW240426C00270000 | 2024-04-22 1:39PM EDT | 270.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 57 | 161.91% |
| LOW240426C00275000 | 2024-04-22 9:47AM EDT | 275.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 170.70% |
| LOW240426C00280000 | 2024-04-01 9:30AM EDT | 280.00 | 0.46 | 0.00 | 0.53 | 0.00 | - | - | 1 | 193.36% |
| LOW240426C00305000 | 2024-03-22 12:56PM EDT | 305.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 258.59% |
| LOW240426C00310000 | 2024-04-11 10:01AM EDT | 310.00 | 0.13 | 0.00 | 1.01 | 0.00 | - | - | 13 | 303.32% |
| LOW240426C00320000 | 2024-04-12 10:16AM EDT | 320.00 | 0.13 | 0.00 | 1.01 | 0.00 | - | 11 | 12 | 329.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240426P00170000 | 2024-04-16 9:53AM EDT | 170.00 | 0.03 | 0.00 | 0.43 | 0.00 | - | - | 10 | 282.81% |
| LOW240426P00175000 | 2024-04-17 11:24AM EDT | 175.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 117 | 196.88% |
| LOW240426P00180000 | 2024-04-17 2:50PM EDT | 180.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 24 | 135 | 193.75% |
| LOW240426P00185000 | 2024-04-18 11:54AM EDT | 185.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 12 | 66 | 183.20% |
| LOW240426P00190000 | 2024-04-23 10:47AM EDT | 190.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 195.90% |
| LOW240426P00195000 | 2024-04-08 12:51PM EDT | 195.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | - | 2 | 153.91% |
| LOW240426P00200000 | 2024-04-08 12:51PM EDT | 200.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 2 | 10 | 133.59% |
| LOW240426P00202500 | 2024-04-23 11:52AM EDT | 202.50 | 0.01 | 0.00 | 0.24 | 0.00 | - | 11 | 23 | 123.44% |
| LOW240426P00205000 | 2024-04-23 11:51AM EDT | 205.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 6 | 9 | 113.28% |
| LOW240426P00207500 | 2024-04-26 10:19AM EDT | 207.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 38 | 80.47% |
| LOW240426P00210000 | 2024-04-25 11:05AM EDT | 210.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 30 | 72.66% |
| LOW240426P00212500 | 2024-04-22 12:16PM EDT | 212.50 | 0.08 | 0.00 | 1.65 | 0.00 | - | 1 | 4 | 128.13% |
| LOW240426P00215000 | 2024-04-25 11:05AM EDT | 215.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 57.42% |
| LOW240426P00217500 | 2024-04-25 3:39PM EDT | 217.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 38 | 59 | 54.30% |
| LOW240426P00220000 | 2024-04-26 11:58AM EDT | 220.00 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 6 | 2,934 | 48.63% |
| LOW240426P00222500 | 2024-04-25 2:56PM EDT | 222.50 | 0.01 | 0.00 | 0.24 | -0.07 | -87.50% | 1 | 314 | 49.32% |
| LOW240426P00225000 | 2024-04-26 2:30PM EDT | 225.00 | 0.10 | 0.00 | 0.23 | -0.03 | -23.08% | 47 | 330 | 36.62% |
| LOW240426P00227500 | 2024-04-26 2:35PM EDT | 227.50 | 0.04 | 0.00 | 0.04 | -0.41 | -91.11% | 16 | 309 | 14.84% |
| LOW240426P00230000 | 2024-04-26 3:03PM EDT | 230.00 | 0.19 | 0.08 | 0.16 | -1.11 | -85.38% | 130 | 442 | 6.45% |
| LOW240426P00232500 | 2024-04-26 2:30PM EDT | 232.50 | 1.54 | 1.11 | 2.56 | -2.09 | -57.58% | 115 | 104 | 25.00% |
| LOW240426P00235000 | 2024-04-26 3:08PM EDT | 235.00 | 3.98 | 4.35 | 4.90 | -1.80 | -28.08% | 26 | 50 | 33.84% |
| LOW240426P00237500 | 2024-04-25 9:41AM EDT | 237.50 | 12.00 | 5.45 | 7.80 | 0.00 | - | 1 | 4 | 60.74% |
| LOW240426P00240000 | 2024-04-26 12:54PM EDT | 240.00 | 9.13 | 8.25 | 10.45 | -4.12 | -31.09% | 7 | 72 | 78.81% |
| LOW240426P00242500 | 2024-04-24 2:56PM EDT | 242.50 | 11.95 | 9.95 | 12.60 | 0.00 | - | 2 | 2 | 77.54% |
| LOW240426P00245000 | 2024-04-25 3:50PM EDT | 245.00 | 16.80 | 12.80 | 15.15 | 0.00 | - | 27 | 9 | 90.82% |
| LOW240426P00247500 | 2024-04-24 2:55PM EDT | 247.50 | 19.40 | 15.70 | 18.50 | 0.00 | - | 74 | 0 | 135.16% |
| LOW240426P00250000 | 2024-04-25 3:50PM EDT | 250.00 | 21.90 | 17.70 | 20.85 | 0.00 | - | 247 | 90 | 141.89% |
| LOW240426P00255000 | 2024-04-25 3:50PM EDT | 255.00 | 26.90 | 22.95 | 25.15 | 0.00 | - | 240 | 51 | 131.74% |
| LOW240426P00260000 | 2024-04-24 2:42PM EDT | 260.00 | 31.75 | 28.10 | 31.05 | 0.00 | - | 8 | 2 | 194.14% |
© 2024 Yahoo. All rights reserved.