Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240913C00180000 | 2024-08-23 12:08PM EDT | 180.00 | 67.10 | 66.40 | 69.30 | 0.00 | - | 1 | 1 | 189.26% |
| LOW240913C00210000 | 2024-08-20 10:47AM EDT | 210.00 | 31.85 | 36.45 | 39.25 | 0.00 | - | - | 4 | 110.84% |
| LOW240913C00225000 | 2024-09-04 1:11PM EDT | 225.00 | 18.07 | 21.60 | 24.55 | 0.00 | - | 1 | 8 | 77.54% |
| LOW240913C00230000 | 2024-08-23 11:40AM EDT | 230.00 | 19.50 | 16.75 | 19.30 | 0.00 | - | 3 | 17 | 63.33% |
| LOW240913C00232500 | 2024-09-06 11:15AM EDT | 232.50 | 11.95 | 14.40 | 16.40 | 0.00 | - | 2 | 2 | 54.47% |
| LOW240913C00235000 | 2024-09-10 1:16PM EDT | 235.00 | 13.40 | 11.90 | 12.85 | +2.90 | +27.62% | 22 | 270 | 46.92% |
| LOW240913C00237500 | 2024-09-09 9:41AM EDT | 237.50 | 7.50 | 9.15 | 10.60 | 0.00 | - | 4 | 8 | 43.75% |
| LOW240913C00240000 | 2024-09-10 11:23AM EDT | 240.00 | 8.28 | 7.45 | 7.85 | +2.88 | +53.33% | 6 | 248 | 32.98% |
| LOW240913C00242500 | 2024-09-09 3:59PM EDT | 242.50 | 4.40 | 5.50 | 6.65 | -0.05 | -1.12% | 2 | 102 | 40.11% |
| LOW240913C00245000 | 2024-09-10 2:22PM EDT | 245.00 | 3.80 | 3.65 | 4.05 | +0.83 | +27.95% | 78 | 132 | 29.44% |
| LOW240913C00247500 | 2024-09-10 2:13PM EDT | 247.50 | 2.40 | 2.26 | 2.49 | +0.88 | +57.89% | 85 | 101 | 27.06% |
| LOW240913C00250000 | 2024-09-10 2:23PM EDT | 250.00 | 1.25 | 1.22 | 1.34 | +0.35 | +38.89% | 520 | 200 | 25.17% |
| LOW240913C00252500 | 2024-09-10 2:07PM EDT | 252.50 | 0.74 | 0.60 | 0.70 | +0.23 | +45.10% | 1,506 | 1,529 | 24.95% |
| LOW240913C00255000 | 2024-09-10 2:22PM EDT | 255.00 | 0.33 | 0.20 | 0.33 | +0.10 | +43.48% | 155 | 96 | 24.78% |
| LOW240913C00257500 | 2024-09-10 1:13PM EDT | 257.50 | 0.22 | 0.11 | 0.21 | +0.12 | +120.00% | 5 | 46 | 26.91% |
| LOW240913C00260000 | 2024-09-10 11:23AM EDT | 260.00 | 0.08 | 0.02 | 0.18 | -0.05 | -38.46% | 1 | 83 | 30.57% |
| LOW240913C00262500 | 2024-09-09 10:38AM EDT | 262.50 | 0.01 | 0.01 | 0.50 | 0.00 | - | 3 | 21 | 44.04% |
| LOW240913C00265000 | 2024-09-05 1:51PM EDT | 265.00 | 0.47 | 0.01 | 0.51 | 0.00 | - | 2 | 5 | 49.22% |
| LOW240913C00267500 | 2024-09-05 9:30AM EDT | 267.50 | 0.27 | 0.01 | 0.51 | 0.00 | - | - | 20 | 54.00% |
| LOW240913C00270000 | 2024-09-06 3:13PM EDT | 270.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 3 | 41.41% |
| LOW240913C00275000 | 2024-09-06 11:39AM EDT | 275.00 | 0.01 | 0.01 | 0.51 | 0.00 | - | 2 | 7 | 58.89% |
| LOW240913C00290000 | 2024-09-06 3:17PM EDT | 290.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 3 | 3 | 60.55% |
| LOW240913C00300000 | 2024-09-09 10:16AM EDT | 300.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 94.73% |
| LOW240913C00305000 | 2024-09-09 11:37AM EDT | 305.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 138 | 172 | 101.27% |
| LOW240913C00310000 | 2024-09-09 11:40AM EDT | 310.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 33 | 40 | 107.62% |
| LOW240913C00315000 | 2024-09-09 10:22AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 75.00% |
| LOW240913C00320000 | 2024-09-05 10:42AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 112 | 78.13% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240913P00150000 | 2024-09-04 9:51AM EDT | 150.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 5 | 165.63% |
| LOW240913P00160000 | 2024-09-04 9:51AM EDT | 160.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 15 | 145.31% |
| LOW240913P00165000 | 2024-09-04 9:50AM EDT | 165.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 16 | 135.94% |
| LOW240913P00170000 | 2024-09-09 9:53AM EDT | 170.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 126.56% |
| LOW240913P00180000 | 2024-09-09 11:38AM EDT | 180.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 24 | 26 | 119.92% |
| LOW240913P00185000 | 2024-09-05 12:51PM EDT | 185.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 20 | 110.16% |
| LOW240913P00190000 | 2024-08-14 10:35AM EDT | 190.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 101.17% |
| LOW240913P00200000 | 2024-09-09 12:47PM EDT | 200.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 3 | 19 | 84.18% |
| LOW240913P00205000 | 2024-09-09 2:25PM EDT | 205.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 65 | 59 | 76.17% |
| LOW240913P00210000 | 2024-09-09 2:24PM EDT | 210.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 6 | 15 | 67.38% |
| LOW240913P00215000 | 2024-08-05 1:25PM EDT | 215.00 | 3.20 | 0.05 | 0.31 | 0.00 | - | 10 | 11 | 69.14% |
| LOW240913P00220000 | 2024-09-06 1:31PM EDT | 220.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 2 | 15 | 50.00% |
| LOW240913P00225000 | 2024-09-09 10:44AM EDT | 225.00 | 0.11 | 0.02 | 0.05 | 0.00 | - | 4 | 23 | 40.43% |
| LOW240913P00230000 | 2024-09-09 3:15PM EDT | 230.00 | 0.08 | 0.03 | 0.14 | -0.11 | -57.89% | 1 | 80 | 37.89% |
| LOW240913P00232500 | 2024-09-10 11:13AM EDT | 232.50 | 0.08 | 0.04 | 0.16 | -0.19 | -70.37% | 33 | 37 | 33.89% |
| LOW240913P00235000 | 2024-09-10 10:09AM EDT | 235.00 | 0.13 | 0.08 | 0.22 | -0.32 | -71.11% | 19 | 3,039 | 31.01% |
| LOW240913P00237500 | 2024-09-10 12:33PM EDT | 237.50 | 0.37 | 0.21 | 0.29 | -0.41 | -52.56% | 13 | 62 | 27.54% |
| LOW240913P00240000 | 2024-09-10 2:11PM EDT | 240.00 | 0.50 | 0.42 | 0.55 | -0.60 | -54.55% | 394 | 415 | 26.61% |
| LOW240913P00242500 | 2024-09-10 1:11PM EDT | 242.50 | 0.89 | 0.83 | 0.97 | -1.22 | -57.82% | 20 | 88 | 25.34% |
| LOW240913P00245000 | 2024-09-10 12:54PM EDT | 245.00 | 1.41 | 1.45 | 1.59 | -1.48 | -51.21% | 65 | 91 | 23.46% |
| LOW240913P00247500 | 2024-09-10 12:14PM EDT | 247.50 | 2.59 | 2.49 | 2.76 | -1.80 | -41.00% | 16 | 38 | 23.56% |
| LOW240913P00250000 | 2024-09-10 11:55AM EDT | 250.00 | 3.42 | 4.05 | 4.30 | -3.06 | -47.22% | 23 | 14 | 23.32% |
| LOW240913P00252500 | 2024-09-10 1:59PM EDT | 252.50 | 5.75 | 5.85 | 6.95 | -3.80 | -39.79% | 1 | 1 | 32.84% |
| LOW240913P00255000 | 2024-09-10 2:11PM EDT | 255.00 | 7.90 | 7.65 | 8.60 | -2.00 | -20.20% | 12 | 6 | 27.49% |
| LOW240913P00260000 | 2024-08-20 10:55AM EDT | 260.00 | 20.45 | 11.00 | 13.90 | 0.00 | - | - | 1 | 44.14% |
© 2024 Yahoo. All rights reserved.