New Zealand markets close in 3 hours 24 minutes

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
215.21-2.27 (-1.04%)
At close: 04:00PM EDT
215.21 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW240531C002000002024-05-24 3:02PM EDT200.0015.5513.6517.10-6.45-29.32%6572.53%
LOW240531C002050002024-05-20 10:28AM EDT205.0025.958.9512.10+25.95--156.79%
LOW240531C002075002024-05-23 12:37PM EDT207.5012.356.959.00+12.35--1040.77%
LOW240531C002100002024-05-20 10:26AM EDT210.0021.004.506.55+21.00--133.37%
LOW240531C002125002024-05-24 3:56PM EDT212.503.553.504.75-4.10-53.59%11232.20%
LOW240531C002150002024-05-24 3:59PM EDT215.002.061.752.16+2.06-972520.44%
LOW240531C002175002024-05-24 3:59PM EDT217.500.970.941.06+0.97-1,2417919.80%
LOW240531C002200002024-05-24 3:59PM EDT220.000.490.360.49-0.71-59.17%29926620.24%
LOW240531C002225002024-05-24 3:01PM EDT222.500.190.150.19+0.19-9616420.31%
LOW240531C002250002024-05-24 3:49PM EDT225.000.080.030.35-0.20-71.43%7519329.40%
LOW240531C002275002024-05-24 3:42PM EDT227.500.040.020.07+0.04-23217324.90%
LOW240531C002300002024-05-24 12:56PM EDT230.000.030.010.05-0.05-62.50%743227.34%
LOW240531C002325002024-05-24 3:42PM EDT232.500.020.010.04-0.01-33.33%333930.08%
LOW240531C002350002024-05-24 12:54PM EDT235.000.030.000.55+0.01+50.00%1520554.49%
LOW240531C002375002024-05-24 1:50PM EDT237.500.030.010.23-0.02-40.00%26349.12%
LOW240531C002400002024-05-24 2:01PM EDT240.000.020.010.06-0.02-50.00%327442.77%
LOW240531C002425002024-05-24 9:48AM EDT242.500.020.010.05-0.09-81.82%14445.12%
LOW240531C002450002024-05-23 9:45AM EDT245.000.030.010.230.00-126254.88%
LOW240531C002475002024-05-22 11:11AM EDT247.500.100.010.030.00-12448.44%
LOW240531C002500002024-05-24 12:40PM EDT250.000.010.000.15-0.03-75.00%2130758.01%
LOW240531C002525002024-05-22 1:47PM EDT252.500.090.000.030.00-12250.78%
LOW240531C002550002024-05-23 11:02AM EDT255.000.050.000.050.00-910856.25%
LOW240531C002575002024-05-22 12:47PM EDT257.500.040.002.000.00-12106.89%
LOW240531C002600002024-05-21 9:52AM EDT260.000.050.001.690.00-2128106.93%
LOW240531C002650002024-05-22 3:18PM EDT265.000.040.000.040.00-154966.02%
LOW240531C002700002024-04-29 12:02PM EDT270.000.240.001.880.00-34125.64%
LOW240531C002750002024-05-22 1:39PM EDT275.000.010.001.85+0.01--11132.81%
LOW240531C002850002024-05-20 3:22PM EDT285.000.010.001.69+0.01--4144.68%
LOW240531C003000002024-05-21 9:35AM EDT300.000.060.001.210.00-13154.93%
LOW240531C003150002024-05-10 9:33AM EDT315.000.080.001.220.00--2173.05%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW240531P001300002024-04-23 1:29PM EDT130.000.080.000.000.00-1250.00%
LOW240531P001400002024-05-20 3:22PM EDT140.000.010.000.02+0.01--6123.44%
LOW240531P001550002024-05-20 12:23PM EDT155.000.030.001.15+0.03--1161.43%
LOW240531P001600002024-05-21 9:35AM EDT160.000.010.000.07+0.01--4598.44%
LOW240531P001650002024-05-23 11:06AM EDT165.000.010.000.62+0.01--10120.80%
LOW240531P001700002024-05-24 10:20AM EDT170.000.010.000.05+0.01-62977.34%
LOW240531P001800002024-05-20 3:44PM EDT180.000.080.000.73+0.08--989.16%
LOW240531P001850002024-05-23 9:51AM EDT185.000.130.000.49+0.13--1272.07%
LOW240531P001900002024-05-23 1:11PM EDT190.000.060.000.080.00-31950.98%
LOW240531P001950002024-05-22 12:57PM EDT195.000.070.000.570.00-12952.34%
LOW240531P001975002024-05-24 2:35PM EDT197.500.050.000.20+0.05-11043.56%
LOW240531P002000002024-05-24 3:51PM EDT200.000.030.040.12-0.04-57.14%115034.77%
LOW240531P002025002024-05-24 3:56PM EDT202.500.070.010.18+0.07-9532.32%
LOW240531P002050002024-05-24 3:30PM EDT205.000.100.050.19-0.02-16.67%136327.39%
LOW240531P002075002024-05-24 3:41PM EDT207.500.150.160.21+0.15-66022.46%
LOW240531P002100002024-05-24 3:59PM EDT210.000.350.300.43-0.03-7.89%1632,47720.87%
LOW240531P002125002024-05-24 3:56PM EDT212.500.960.800.90+0.21+28.00%1415919.68%
LOW240531P002150002024-05-24 3:59PM EDT215.001.811.681.77+0.41+29.29%28359018.65%
LOW240531P002175002024-05-24 3:56PM EDT217.503.473.053.30+1.03+42.21%54824819.24%
LOW240531P002200002024-05-24 3:54PM EDT220.005.474.805.35+1.48+37.09%21730921.29%
LOW240531P002225002024-05-24 3:32PM EDT222.507.006.508.10+1.37+24.33%13812731.59%
LOW240531P002250002024-05-24 3:39PM EDT225.009.609.5010.60+1.28+15.38%2114537.94%
LOW240531P002275002024-05-24 10:25AM EDT227.5010.6910.7014.20+2.28+27.11%63160.16%
LOW240531P002300002024-05-24 2:07PM EDT230.0014.0013.9015.10+3.00+27.27%1825738.48%
LOW240531P002325002024-05-23 12:27PM EDT232.5012.5015.6519.100.00-62271.66%
LOW240531P002350002024-05-23 9:49AM EDT235.0015.6218.3521.600.00-3077.69%
LOW240531P002375002024-05-21 10:39AM EDT237.5014.0020.6523.600.00-7075.17%
LOW240531P002400002024-05-22 2:50PM EDT240.0020.3023.1026.950.00-92153.52%
LOW240531P002450002024-05-23 11:29AM EDT245.0025.9029.0031.95+25.90--176.71%
LOW240531P002500002024-05-21 9:59AM EDT250.0025.7033.0536.900.00-3066.41%