Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240517C00150000 | 2024-04-22 3:47PM EDT | 150.00 | 81.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240517C00190000 | 2024-04-04 10:39AM EDT | 190.00 | 52.27 | 41.00 | 44.60 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240517C00200000 | 2024-05-09 11:17AM EDT | 200.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LOW240517C00205000 | 2024-05-02 10:09AM EDT | 205.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LOW240517C00210000 | 2024-04-18 3:34PM EDT | 210.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| LOW240517C00215000 | 2024-05-06 10:52AM EDT | 215.00 | 18.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LOW240517C00217500 | 2024-05-02 11:27AM EDT | 217.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LOW240517C00220000 | 2024-05-09 3:35PM EDT | 220.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| LOW240517C00222500 | 2024-05-03 10:23AM EDT | 222.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| LOW240517C00225000 | 2024-05-06 11:36AM EDT | 225.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| LOW240517C00227500 | 2024-05-09 2:27PM EDT | 227.50 | 8.94 | 0.00 | 0.00 | 0.00 | - | 6 | 151 | 0.00% |
| LOW240517C00230000 | 2024-05-10 3:54PM EDT | 230.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 17 | 1,040 | 0.00% |
| LOW240517C00232500 | 2024-05-10 3:08PM EDT | 232.50 | 4.83 | 0.00 | 0.00 | 0.00 | - | 6 | 287 | 0.00% |
| LOW240517C00235000 | 2024-05-10 3:56PM EDT | 235.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 26 | 328 | 0.00% |
| LOW240517C00237500 | 2024-05-10 3:59PM EDT | 237.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 6 | 412 | 3.13% |
| LOW240517C00240000 | 2024-05-10 3:50PM EDT | 240.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 19 | 1,509 | 3.13% |
| LOW240517C00242500 | 2024-05-10 3:56PM EDT | 242.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 322 | 6.25% |
| LOW240517C00245000 | 2024-05-10 3:55PM EDT | 245.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 53 | 285 | 6.25% |
| LOW240517C00247500 | 2024-05-10 2:16PM EDT | 247.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 19 | 99 | 12.50% |
| LOW240517C00250000 | 2024-05-10 3:49PM EDT | 250.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 81 | 628 | 12.50% |
| LOW240517C00252500 | 2024-05-10 12:25PM EDT | 252.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| LOW240517C00255000 | 2024-05-03 3:34PM EDT | 255.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 16 | 26 | 12.50% |
| LOW240517C00260000 | 2024-05-10 3:24PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 25.00% |
| LOW240517C00265000 | 2024-05-09 11:06AM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LOW240517C00270000 | 2024-05-07 9:32AM EDT | 270.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 47 | 367 | 25.00% |
| LOW240517C00280000 | 2024-05-09 10:18AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 25.00% |
| LOW240517C00290000 | 2024-05-07 9:32AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 104 | 50.00% |
| LOW240517C00300000 | 2024-03-28 2:20PM EDT | 300.00 | 0.17 | 0.00 | 1.59 | 0.00 | - | 20 | 10 | 125.93% |
| LOW240517C00310000 | 2024-03-28 2:30PM EDT | 310.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 100 | 61 | 114.45% |
| LOW240517C00320000 | 2024-03-28 2:45PM EDT | 320.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 42 | 11 | 111.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240517P00150000 | 2024-04-22 9:32AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LOW240517P00160000 | 2024-05-08 11:51AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| LOW240517P00165000 | 2024-04-23 9:43AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LOW240517P00170000 | 2024-05-03 10:38AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| LOW240517P00175000 | 2024-05-03 10:38AM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 190 | 50.00% |
| LOW240517P00180000 | 2024-05-03 2:41PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 222 | 232 | 50.00% |
| LOW240517P00185000 | 2024-05-09 9:41AM EDT | 185.00 | 0.13 | 0.05 | 0.00 | 0.00 | - | 2 | 26 | 77.73% |
| LOW240517P00190000 | 2024-05-03 2:32PM EDT | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 50.00% |
| LOW240517P00195000 | 2024-05-10 9:33AM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| LOW240517P00200000 | 2024-05-10 12:59PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| LOW240517P00205000 | 2024-05-02 2:42PM EDT | 205.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| LOW240517P00207500 | 2024-05-09 3:38PM EDT | 207.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 41 | 25.00% |
| LOW240517P00210000 | 2024-05-10 2:17PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 149 | 25.00% |
| LOW240517P00212500 | 2024-05-09 12:04PM EDT | 212.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 25.00% |
| LOW240517P00215000 | 2024-05-10 12:09PM EDT | 215.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 29 | 38 | 12.50% |
| LOW240517P00217500 | 2024-05-10 11:44AM EDT | 217.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 12.50% |
| LOW240517P00220000 | 2024-05-10 3:55PM EDT | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 55 | 502 | 12.50% |
| LOW240517P00222500 | 2024-05-10 3:39PM EDT | 222.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 2,874 | 12.50% |
| LOW240517P00225000 | 2024-05-10 3:26PM EDT | 225.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 6.25% |
| LOW240517P00227500 | 2024-05-10 3:59PM EDT | 227.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 15 | 189 | 6.25% |
| LOW240517P00230000 | 2024-05-10 3:58PM EDT | 230.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 811 | 6.25% |
| LOW240517P00232500 | 2024-05-10 3:40PM EDT | 232.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 396 | 3.13% |
| LOW240517P00235000 | 2024-05-10 3:41PM EDT | 235.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 302 | 0.05% |
| LOW240517P00237500 | 2024-05-10 12:32PM EDT | 237.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 149 | 175 | 0.00% |
| LOW240517P00240000 | 2024-05-10 3:54PM EDT | 240.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 7 | 325 | 0.00% |
| LOW240517P00242500 | 2024-05-10 9:48AM EDT | 242.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| LOW240517P00245000 | 2024-05-09 3:17PM EDT | 245.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| LOW240517P00250000 | 2024-05-08 3:32PM EDT | 250.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| LOW240517P00260000 | 2024-04-24 2:42PM EDT | 260.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LOW240517P00270000 | 2024-04-25 3:51PM EDT | 270.00 | 40.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240517P00280000 | 2024-04-25 3:51PM EDT | 280.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240517P00290000 | 2024-04-24 3:53PM EDT | 290.00 | 59.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW240517P00350000 | 2024-04-02 3:30PM EDT | 350.00 | 105.35 | 119.45 | 123.00 | 0.00 | - | - | 0 | 298.05% |
© 2024 Yahoo. All rights reserved.