Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW241018C00115000 | 2024-08-02 9:52AM EDT | 115.00 | 125.75 | 132.40 | 135.40 | 0.00 | - | 10 | 10 | 0.00% |
| LOW241018C00120000 | 2024-06-18 10:44AM EDT | 120.00 | 108.28 | 123.00 | 126.75 | 0.00 | - | 5 | 5 | 0.00% |
| LOW241018C00160000 | 2024-08-02 9:52AM EDT | 160.00 | 81.45 | 88.00 | 90.90 | 0.00 | - | 10 | 10 | 0.00% |
| LOW241018C00175000 | 2024-09-30 2:12PM EDT | 175.00 | 95.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW241018C00180000 | 2024-09-18 3:45PM EDT | 180.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW241018C00190000 | 2024-09-27 11:42AM EDT | 190.00 | 78.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW241018C00195000 | 2024-09-17 9:39AM EDT | 195.00 | 63.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW241018C00200000 | 2024-10-09 3:20PM EDT | 200.00 | 76.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LOW241018C00210000 | 2024-10-04 2:40PM EDT | 210.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW241018C00220000 | 2024-10-07 10:48AM EDT | 220.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW241018C00225000 | 2024-10-08 3:42PM EDT | 225.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW241018C00230000 | 2024-10-09 2:46PM EDT | 230.00 | 46.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW241018C00240000 | 2024-10-09 3:28PM EDT | 240.00 | 37.08 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| LOW241018C00242500 | 2024-10-04 10:07AM EDT | 242.50 | 26.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW241018C00247500 | 2024-09-30 9:47AM EDT | 247.50 | 20.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW241018C00250000 | 2024-10-09 3:11PM EDT | 250.00 | 26.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LOW241018C00252500 | 2024-10-08 11:38AM EDT | 252.50 | 20.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW241018C00255000 | 2024-10-09 3:48PM EDT | 255.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW241018C00257500 | 2024-10-01 11:58AM EDT | 257.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LOW241018C00260000 | 2024-10-09 3:15PM EDT | 260.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LOW241018C00262500 | 2024-10-08 10:06AM EDT | 262.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW241018C00265000 | 2024-10-09 2:52PM EDT | 265.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW241018C00267500 | 2024-10-09 3:08PM EDT | 267.50 | 9.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LOW241018C00270000 | 2024-10-09 3:46PM EDT | 270.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| LOW241018C00272500 | 2024-10-09 3:48PM EDT | 272.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| LOW241018C00275000 | 2024-10-09 3:58PM EDT | 275.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| LOW241018C00277500 | 2024-10-09 3:58PM EDT | 277.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.20% |
| LOW241018C00280000 | 2024-10-09 3:57PM EDT | 280.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 1.56% |
| LOW241018C00282500 | 2024-10-09 3:52PM EDT | 282.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 873 | 0 | 3.13% |
| LOW241018C00285000 | 2024-10-09 3:59PM EDT | 285.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 3.13% |
| LOW241018C00290000 | 2024-10-09 12:42PM EDT | 290.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LOW241018C00295000 | 2024-10-09 2:50PM EDT | 295.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LOW241018C00300000 | 2024-10-09 3:48PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LOW241018C00310000 | 2024-09-25 10:10AM EDT | 310.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LOW241018C00320000 | 2024-09-19 12:39PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW241018C00330000 | 2024-08-23 10:46AM EDT | 330.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 2 | 28 | 53.22% |
| LOW241018C00340000 | 2024-09-20 12:52PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW241018C00350000 | 2024-09-11 1:44PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW241018C00360000 | 2024-08-13 12:26PM EDT | 360.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 84.18% |
| LOW241018C00370000 | 2024-09-10 1:59PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW241018C00380000 | 2024-08-20 1:24PM EDT | 380.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 80.08% |
| LOW241018C00390000 | 2024-09-23 12:24PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW241018P00110000 | 2024-08-13 11:57AM EDT | 110.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 1 | 291.80% |
| LOW241018P00120000 | 2024-08-22 1:40PM EDT | 120.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 2 | 20 | 266.41% |
| LOW241018P00125000 | 2024-08-30 10:11AM EDT | 125.00 | 0.30 | 0.00 | 0.81 | 0.00 | - | 129 | 95 | 237.79% |
| LOW241018P00130000 | 2024-09-26 1:11PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LOW241018P00135000 | 2024-08-19 3:07PM EDT | 135.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 254.00% |
| LOW241018P00140000 | 2024-08-01 10:11AM EDT | 140.00 | 0.40 | 0.00 | 0.71 | 0.00 | - | 2 | 10 | 202.83% |
| LOW241018P00145000 | 2024-09-20 2:48PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LOW241018P00150000 | 2024-09-27 2:00PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LOW241018P00155000 | 2024-07-31 2:33PM EDT | 155.00 | 0.21 | 0.02 | 0.75 | 0.00 | - | 6 | 30 | 177.44% |
| LOW241018P00160000 | 2024-05-10 10:10AM EDT | 160.00 | 0.67 | 0.28 | 1.95 | 0.00 | - | 1 | 8 | 201.90% |
| LOW241018P00165000 | 2024-08-06 12:49PM EDT | 165.00 | 0.69 | 0.00 | 1.57 | 0.00 | - | 1 | 1 | 180.08% |
| LOW241018P00170000 | 2024-10-09 2:29PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| LOW241018P00175000 | 2024-10-02 1:05PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LOW241018P00180000 | 2024-10-04 3:02PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LOW241018P00185000 | 2024-10-07 12:17PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LOW241018P00190000 | 2024-10-08 3:37PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| LOW241018P00195000 | 2024-10-08 3:37PM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW241018P00200000 | 2024-10-07 2:12PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LOW241018P00210000 | 2024-10-09 1:12PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| LOW241018P00220000 | 2024-10-09 12:00PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| LOW241018P00230000 | 2024-10-09 3:15PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW241018P00237500 | 2024-10-08 11:40AM EDT | 237.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LOW241018P00240000 | 2024-10-09 3:23PM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LOW241018P00242500 | 2024-10-08 12:15PM EDT | 242.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LOW241018P00245000 | 2024-10-04 9:48AM EDT | 245.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW241018P00247500 | 2024-10-07 2:24PM EDT | 247.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| LOW241018P00250000 | 2024-10-09 2:49PM EDT | 250.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LOW241018P00252500 | 2024-10-09 9:41AM EDT | 252.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW241018P00255000 | 2024-10-09 3:23PM EDT | 255.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LOW241018P00257500 | 2024-10-09 2:25PM EDT | 257.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LOW241018P00260000 | 2024-10-09 3:48PM EDT | 260.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
| LOW241018P00262500 | 2024-10-09 3:57PM EDT | 262.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LOW241018P00265000 | 2024-10-09 3:50PM EDT | 265.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 6.25% |
| LOW241018P00267500 | 2024-10-09 3:49PM EDT | 267.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| LOW241018P00270000 | 2024-10-09 3:46PM EDT | 270.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| LOW241018P00272500 | 2024-10-09 3:55PM EDT | 272.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| LOW241018P00275000 | 2024-10-09 3:57PM EDT | 275.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 1.56% |
| LOW241018P00277500 | 2024-10-09 10:33AM EDT | 277.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| LOW241018P00280000 | 2024-10-08 3:17PM EDT | 280.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW241018P00285000 | 2024-10-09 3:27PM EDT | 285.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| LOW241018P00290000 | 2024-09-30 10:43AM EDT | 290.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW241018P00300000 | 2024-09-05 3:43PM EDT | 300.00 | 55.96 | 31.40 | 34.30 | 0.00 | - | 1 | 0 | 107.14% |
| LOW241018P00310000 | 2024-03-25 9:54AM EDT | 310.00 | 51.50 | 78.45 | 81.75 | 0.00 | - | 1 | 0 | 343.31% |
| LOW241018P00360000 | 2024-08-22 11:55AM EDT | 360.00 | 118.80 | 98.35 | 101.25 | 0.00 | - | - | 0 | 239.75% |
© 2024 Yahoo. All rights reserved.