Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240802C00200000 | 2024-07-10 1:33PM EDT | 200.00 | 18.98 | 37.60 | 40.15 | 0.00 | - | - | 0 | 97.12% |
| LOW240802C00205000 | 2024-07-18 3:33PM EDT | 205.00 | 34.08 | 32.60 | 35.15 | 0.00 | - | 1 | 0 | 86.72% |
| LOW240802C00210000 | 2024-07-10 12:19PM EDT | 210.00 | 10.40 | 27.60 | 30.20 | 0.00 | - | - | 0 | 77.22% |
| LOW240802C00215000 | 2024-07-23 2:26PM EDT | 215.00 | 24.55 | 22.65 | 26.05 | 0.00 | - | 125 | 0 | 51.03% |
| LOW240802C00220000 | 2024-07-23 2:26PM EDT | 220.00 | 19.30 | 17.70 | 21.10 | 0.00 | - | 540 | 0 | 67.51% |
| LOW240802C00225000 | 2024-07-23 3:37PM EDT | 225.00 | 13.83 | 13.50 | 15.65 | 0.00 | - | 105 | 0 | 50.66% |
| LOW240802C00227500 | 2024-07-24 1:16PM EDT | 227.50 | 8.90 | 11.45 | 13.00 | 0.00 | - | 1 | 3 | 43.19% |
| LOW240802C00230000 | 2024-07-26 10:26AM EDT | 230.00 | 11.15 | 9.15 | 10.40 | +2.35 | +26.70% | 1 | 132 | 36.21% |
| LOW240802C00232500 | 2024-07-25 10:35AM EDT | 232.50 | 8.99 | 6.90 | 8.55 | +2.64 | +41.57% | 11 | 29 | 36.05% |
| LOW240802C00235000 | 2024-07-26 2:24PM EDT | 235.00 | 6.40 | 5.20 | 6.85 | +0.86 | +15.52% | 23 | 83 | 35.62% |
| LOW240802C00237500 | 2024-07-26 3:17PM EDT | 237.50 | 5.07 | 4.20 | 4.45 | +1.59 | +45.69% | 37 | 50 | 28.31% |
| LOW240802C00240000 | 2024-07-26 3:56PM EDT | 240.00 | 2.95 | 2.87 | 3.15 | +0.53 | +21.90% | 99 | 163 | 27.88% |
| LOW240802C00242500 | 2024-07-26 3:47PM EDT | 242.50 | 2.13 | 1.89 | 2.12 | +0.65 | +43.92% | 54 | 85 | 27.47% |
| LOW240802C00245000 | 2024-07-26 3:38PM EDT | 245.00 | 1.25 | 1.18 | 1.42 | +0.35 | +38.89% | 346 | 171 | 27.74% |
| LOW240802C00247500 | 2024-07-26 3:58PM EDT | 247.50 | 0.78 | 0.57 | 0.90 | +0.21 | +36.84% | 103 | 21 | 27.76% |
| LOW240802C00250000 | 2024-07-26 3:59PM EDT | 250.00 | 0.49 | 0.45 | 0.64 | -0.05 | -9.26% | 427 | 74 | 29.15% |
| LOW240802C00252500 | 2024-07-25 12:45PM EDT | 252.50 | 0.36 | 0.27 | 0.54 | -0.03 | -7.69% | 5 | 147 | 31.89% |
| LOW240802C00255000 | 2024-07-25 10:30AM EDT | 255.00 | 0.25 | 0.16 | 0.44 | 0.00 | - | 1 | 29 | 34.03% |
| LOW240802C00257500 | 2024-07-19 9:37AM EDT | 257.50 | 0.35 | 0.09 | 0.41 | 0.00 | - | 1 | 146 | 37.16% |
| LOW240802C00260000 | 2024-07-18 10:20AM EDT | 260.00 | 0.88 | 0.05 | 0.92 | 0.00 | - | 5 | 0 | 50.00% |
| LOW240802C00262500 | 2024-07-18 10:53AM EDT | 262.50 | 0.48 | 0.04 | 1.27 | 0.00 | - | 1 | 1 | 59.16% |
| LOW240802C00265000 | 2024-07-18 10:08AM EDT | 265.00 | 0.46 | 0.03 | 0.68 | 0.00 | - | 3 | 5 | 53.47% |
| LOW240802C00267500 | 2024-07-26 2:14PM EDT | 267.50 | 0.07 | 0.00 | 0.14 | -0.03 | -30.00% | 3 | - | 41.80% |
| LOW240802C00290000 | 2024-07-17 3:17PM EDT | 290.00 | 0.01 | 0.00 | 0.63 | -0.15 | -93.75% | 1 | 1 | 74.46% |
| LOW240802C00295000 | 2024-07-22 12:52PM EDT | 295.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | - | 18 | 82.37% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240802P00145000 | 2024-07-25 1:05PM EDT | 145.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| LOW240802P00160000 | 2024-07-24 2:39PM EDT | 160.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 23 | 115.23% |
| LOW240802P00175000 | 2024-07-26 9:59AM EDT | 175.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 83.20% |
| LOW240802P00185000 | 2024-07-19 1:49PM EDT | 185.00 | 0.01 | 0.00 | 0.23 | -0.04 | -80.00% | 6 | 42 | 83.40% |
| LOW240802P00195000 | 2024-07-11 10:16AM EDT | 195.00 | 0.13 | 0.01 | 0.17 | 0.00 | - | 11 | 9 | 65.82% |
| LOW240802P00200000 | 2024-07-22 9:34AM EDT | 200.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 43 | 58.59% |
| LOW240802P00205000 | 2024-07-17 1:29PM EDT | 205.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 50 | 52.25% |
| LOW240802P00210000 | 2024-07-25 1:44PM EDT | 210.00 | 0.09 | 0.02 | 0.07 | 0.00 | - | 17 | 132 | 42.77% |
| LOW240802P00215000 | 2024-07-26 11:10AM EDT | 215.00 | 0.07 | 0.03 | 0.24 | -0.05 | -41.67% | 145 | 2,291 | 44.14% |
| LOW240802P00217500 | 2024-07-23 12:58PM EDT | 217.50 | 0.19 | 0.04 | 0.11 | 0.00 | - | - | 2 | 34.86% |
| LOW240802P00220000 | 2024-07-26 12:01PM EDT | 220.00 | 0.13 | 0.05 | 0.30 | -0.19 | -59.38% | 27 | 74 | 37.84% |
| LOW240802P00225000 | 2024-07-26 3:38PM EDT | 225.00 | 0.25 | 0.22 | 0.52 | -0.27 | -51.92% | 3,258 | 14 | 33.84% |
| LOW240802P00227500 | 2024-07-26 3:48PM EDT | 227.50 | 0.38 | 0.36 | 0.59 | -0.60 | -61.22% | 16 | 5 | 30.27% |
| LOW240802P00230000 | 2024-07-26 1:58PM EDT | 230.00 | 0.77 | 0.63 | 0.82 | -0.32 | -29.36% | 12 | 27 | 28.35% |
| LOW240802P00232500 | 2024-07-26 3:17PM EDT | 232.50 | 0.95 | 1.03 | 1.17 | -1.41 | -59.75% | 145 | 51 | 26.59% |
| LOW240802P00235000 | 2024-07-26 3:22PM EDT | 235.00 | 1.45 | 1.52 | 1.88 | -2.05 | -58.57% | 44 | 93 | 26.58% |
| LOW240802P00237500 | 2024-07-26 3:16PM EDT | 237.50 | 2.41 | 2.55 | 2.76 | -1.94 | -44.60% | 59 | 48 | 25.86% |
| LOW240802P00240000 | 2024-07-26 3:44PM EDT | 240.00 | 3.72 | 3.70 | 3.95 | -2.45 | -39.71% | 26 | 53 | 25.37% |
| LOW240802P00242500 | 2024-07-26 2:02PM EDT | 242.50 | 5.20 | 5.20 | 5.55 | -1.70 | -24.64% | 7 | 21 | 25.83% |
| LOW240802P00245000 | 2024-07-26 2:41PM EDT | 245.00 | 6.95 | 6.85 | 7.95 | -1.45 | -17.26% | 7 | 9 | 31.36% |
© 2024 Yahoo. All rights reserved.