Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240426C00145000 | 2024-03-26 11:14AM EDT | 145.00 | 109.19 | 80.90 | 84.35 | 0.00 | - | 2 | 1 | 0.00% |
| LOW240426C00200000 | 2024-04-24 3:09PM EDT | 200.00 | 30.00 | 30.15 | 33.35 | 0.00 | - | 2 | 7 | 168.55% |
| LOW240426C00205000 | 2024-04-22 3:32PM EDT | 205.00 | 27.11 | 25.50 | 28.25 | 0.00 | - | 1 | 0 | 154.10% |
| LOW240426C00210000 | 2024-04-22 11:16AM EDT | 210.00 | 20.70 | 19.95 | 23.35 | 0.00 | - | 10 | 0 | 114.06% |
| LOW240426C00220000 | 2024-04-22 11:16AM EDT | 220.00 | 10.70 | 10.20 | 13.40 | 0.00 | - | 10 | 0 | 76.07% |
| LOW240426C00225000 | 2024-04-26 9:48AM EDT | 225.00 | 7.00 | 5.15 | 8.40 | +4.62 | +194.12% | 1 | 10 | 95.02% |
| LOW240426C00227500 | 2024-04-26 10:52AM EDT | 227.50 | 4.83 | 3.20 | 4.40 | +2.08 | +75.64% | 6 | 68 | 39.01% |
| LOW240426C00230000 | 2024-04-26 11:39AM EDT | 230.00 | 1.80 | 1.48 | 1.92 | +0.38 | +26.76% | 38 | 516 | 23.05% |
| LOW240426C00232500 | 2024-04-26 10:38AM EDT | 232.50 | 0.29 | 0.15 | 0.27 | -0.20 | -40.82% | 76 | 211 | 14.41% |
| LOW240426C00235000 | 2024-04-26 12:27PM EDT | 235.00 | 0.05 | 0.02 | 0.54 | -0.10 | -66.67% | 110 | 356 | 37.11% |
| LOW240426C00237500 | 2024-04-26 11:45AM EDT | 237.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 9 | 123 | 26.95% |
| LOW240426C00240000 | 2024-04-26 10:04AM EDT | 240.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 2 | 158 | 46.78% |
| LOW240426C00242500 | 2024-04-26 10:55AM EDT | 242.50 | 0.01 | 0.01 | 0.13 | -0.02 | -66.67% | 4 | 79 | 53.71% |
| LOW240426C00245000 | 2024-04-26 9:35AM EDT | 245.00 | 0.01 | 0.00 | 0.18 | -0.04 | -80.00% | 2 | 80 | 58.79% |
| LOW240426C00247500 | 2024-04-23 11:56AM EDT | 247.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 106 | 61.33% |
| LOW240426C00250000 | 2024-04-26 10:48AM EDT | 250.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 259 | 69.14% |
| LOW240426C00252500 | 2024-04-19 12:29PM EDT | 252.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 108.98% |
| LOW240426C00255000 | 2024-04-24 2:43PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 194 | 65.63% |
| LOW240426C00260000 | 2024-04-23 3:00PM EDT | 260.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 45 | 102 | 126.17% |
| LOW240426C00265000 | 2024-04-23 2:11PM EDT | 265.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | 2 | 135 | 87.50% |
| LOW240426C00270000 | 2024-04-22 1:39PM EDT | 270.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 57 | 158.20% |
| LOW240426C00275000 | 2024-04-22 9:47AM EDT | 275.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 12 | 175.00% |
| LOW240426C00280000 | 2024-04-01 9:30AM EDT | 280.00 | 0.46 | 0.00 | 0.53 | 0.00 | - | - | 1 | 189.84% |
| LOW240426C00305000 | 2024-03-22 12:56PM EDT | 305.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 255.27% |
| LOW240426C00310000 | 2024-04-11 10:01AM EDT | 310.00 | 0.13 | 0.00 | 1.01 | 0.00 | - | - | 13 | 299.61% |
| LOW240426C00320000 | 2024-04-12 10:16AM EDT | 320.00 | 0.13 | 0.00 | 1.01 | 0.00 | - | 11 | 12 | 325.39% |
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 | 2.12 | 0.00 | - | - | 10 | 382.62% |
| LOW240426P00175000 | 2024-04-17 11:24AM EDT | 175.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 117 | 200.00% |
| LOW240426P00180000 | 2024-04-17 2:50PM EDT | 180.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 24 | 135 | 196.09% |
| LOW240426P00185000 | 2024-04-18 11:54AM EDT | 185.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 12 | 66 | 185.94% |
| LOW240426P00190000 | 2024-04-23 10:47AM EDT | 190.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 199.41% |
| LOW240426P00195000 | 2024-04-08 12:51PM EDT | 195.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | - | 2 | 157.03% |
| LOW240426P00200000 | 2024-04-08 12:51PM EDT | 200.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 10 | 108.59% |
| LOW240426P00202500 | 2024-04-23 11:52AM EDT | 202.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 23 | 100.00% |
| LOW240426P00205000 | 2024-04-23 11:51AM EDT | 205.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 9 | 92.19% |
| LOW240426P00207500 | 2024-04-26 10:19AM EDT | 207.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 38 | 89.45% |
| LOW240426P00210000 | 2024-04-25 11:05AM EDT | 210.00 | 0.05 | 0.00 | 1.19 | 0.00 | - | 5 | 30 | 134.28% |
| LOW240426P00212500 | 2024-04-22 12:16PM EDT | 212.50 | 0.08 | 0.00 | 1.65 | 0.00 | - | 1 | 4 | 132.81% |
| LOW240426P00215000 | 2024-04-25 11:05AM EDT | 215.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 21 | 110.84% |
| LOW240426P00217500 | 2024-04-25 3:39PM EDT | 217.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 38 | 59 | 53.52% |
| LOW240426P00220000 | 2024-04-26 11:58AM EDT | 220.00 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 6 | 2,934 | 52.34% |
| LOW240426P00222500 | 2024-04-25 2:56PM EDT | 222.50 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 1 | 314 | 37.70% |
| LOW240426P00225000 | 2024-04-26 10:54AM EDT | 225.00 | 0.01 | 0.00 | 0.23 | -0.12 | -92.31% | 7 | 330 | 41.31% |
| LOW240426P00227500 | 2024-04-26 10:04AM EDT | 227.50 | 0.02 | 0.00 | 0.08 | -0.43 | -95.56% | 11 | 309 | 21.68% |
| LOW240426P00230000 | 2024-04-26 11:08AM EDT | 230.00 | 0.12 | 0.08 | 0.15 | -1.18 | -90.77% | 127 | 442 | 12.45% |
| LOW240426P00232500 | 2024-04-26 12:08PM EDT | 232.50 | 1.13 | 0.99 | 1.38 | -2.50 | -68.87% | 65 | 104 | 13.62% |
| LOW240426P00235000 | 2024-04-26 10:16AM EDT | 235.00 | 2.14 | 2.20 | 4.55 | -3.64 | -62.98% | 9 | 50 | 46.88% |
| LOW240426P00237500 | 2024-04-25 9:41AM EDT | 237.50 | 12.00 | 4.10 | 6.90 | 0.00 | - | 1 | 4 | 57.86% |
| LOW240426P00240000 | 2024-04-25 9:46AM EDT | 240.00 | 13.25 | 7.65 | 8.95 | 0.00 | - | 9 | 72 | 54.20% |
| LOW240426P00242500 | 2024-04-24 2:56PM EDT | 242.50 | 11.95 | 9.35 | 12.40 | 0.00 | - | 2 | 2 | 100.34% |
| LOW240426P00245000 | 2024-04-25 3:50PM EDT | 245.00 | 16.80 | 11.90 | 14.85 | 0.00 | - | 27 | 9 | 111.87% |
| LOW240426P00247500 | 2024-04-24 2:55PM EDT | 247.50 | 19.40 | 14.15 | 17.75 | 0.00 | - | 74 | 0 | 137.35% |
| LOW240426P00250000 | 2024-04-25 3:50PM EDT | 250.00 | 21.90 | 16.65 | 19.05 | 0.00 | - | 247 | 90 | 101.47% |
| LOW240426P00255000 | 2024-04-25 3:50PM EDT | 255.00 | 26.90 | 21.75 | 25.15 | 0.00 | - | 240 | 51 | 170.31% |
| LOW240426P00260000 | 2024-04-24 2:42PM EDT | 260.00 | 31.75 | 26.90 | 29.70 | 0.00 | - | 8 | 2 | 174.12% |
© 2024 Yahoo. All rights reserved.