Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW241025C00210000 | 2024-09-20 12:21PM EDT | 210.00 | 51.65 | 64.55 | 68.15 | 0.00 | - | 1 | 1 | 79.10% |
| LOW241025C00220000 | 2024-09-10 9:33AM EDT | 220.00 | 25.77 | 51.80 | 55.05 | 0.00 | - | - | 1 | 0.00% |
| LOW241025C00225000 | 2024-10-08 3:42PM EDT | 225.00 | 49.27 | 49.90 | 52.35 | 0.00 | - | 1 | 2 | 56.69% |
| LOW241025C00230000 | 2024-10-07 10:15AM EDT | 230.00 | 37.73 | 44.95 | 47.25 | 0.00 | - | 1 | 3 | 50.88% |
| LOW241025C00235000 | 2024-10-04 3:49PM EDT | 235.00 | 32.44 | 39.95 | 42.40 | 0.00 | - | 11 | 14 | 65.26% |
| LOW241025C00240000 | 2024-10-07 1:09PM EDT | 240.00 | 30.24 | 34.95 | 37.50 | 0.00 | - | 2 | 5 | 59.81% |
| LOW241025C00245000 | 2024-09-24 10:24AM EDT | 245.00 | 22.39 | 30.45 | 32.40 | 0.00 | - | 1 | 6 | 52.32% |
| LOW241025C00250000 | 2024-10-11 12:21PM EDT | 250.00 | 26.38 | 25.45 | 27.45 | +4.01 | +17.93% | 2 | 30 | 46.27% |
| LOW241025C00255000 | 2024-10-11 10:57AM EDT | 255.00 | 21.31 | 20.95 | 22.65 | -1.43 | -6.29% | 6 | 75 | 41.22% |
| LOW241025C00260000 | 2024-10-11 11:31AM EDT | 260.00 | 16.47 | 15.25 | 17.00 | +1.02 | +6.60% | 2 | 86 | 29.47% |
| LOW241025C00265000 | 2024-10-10 3:08PM EDT | 265.00 | 9.65 | 10.75 | 12.15 | 0.00 | - | 8 | 55 | 23.89% |
| LOW241025C00270000 | 2024-10-11 10:02AM EDT | 270.00 | 7.00 | 7.40 | 7.80 | -0.50 | -6.67% | 2 | 120 | 20.28% |
| LOW241025C00275000 | 2024-10-11 12:00PM EDT | 275.00 | 4.47 | 4.10 | 4.40 | +1.37 | +44.19% | 13 | 117 | 18.63% |
| LOW241025C00280000 | 2024-10-11 3:57PM EDT | 280.00 | 1.97 | 1.78 | 2.05 | +0.55 | +38.73% | 16 | 123 | 17.50% |
| LOW241025C00285000 | 2024-10-11 2:29PM EDT | 285.00 | 0.79 | 0.51 | 0.80 | -0.12 | -13.19% | 10 | 441 | 17.05% |
| LOW241025C00290000 | 2024-10-11 3:57PM EDT | 290.00 | 0.29 | 0.25 | 0.31 | -0.34 | -53.97% | 12 | 29 | 17.58% |
| LOW241025C00295000 | 2024-10-11 11:59AM EDT | 295.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 10 | 23.29% |
| LOW241025C00300000 | 2024-10-09 10:24AM EDT | 300.00 | 0.16 | 0.02 | 0.75 | 0.00 | - | 7 | 5 | 32.03% |
| LOW241025C00320000 | 2024-09-19 9:34AM EDT | 320.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 1 | 49.10% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW241025P00200000 | 2024-10-09 2:42PM EDT | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 84.13% |
| LOW241025P00205000 | 2024-10-09 3:50PM EDT | 205.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 78.52% |
| LOW241025P00210000 | 2024-09-30 11:02AM EDT | 210.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 73.05% |
| LOW241025P00215000 | 2024-10-07 2:47PM EDT | 215.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 67.63% |
| LOW241025P00220000 | 2024-09-11 3:59PM EDT | 220.00 | 1.20 | 0.00 | 0.95 | 0.00 | - | - | 11 | 64.94% |
| LOW241025P00225000 | 2024-10-09 11:14AM EDT | 225.00 | 0.15 | 0.02 | 0.75 | 0.00 | - | 1 | 23 | 57.28% |
| LOW241025P00230000 | 2024-10-08 10:12AM EDT | 230.00 | 0.30 | 0.03 | 0.75 | 0.00 | - | 5 | 9 | 52.20% |
| LOW241025P00235000 | 2024-10-10 1:31PM EDT | 235.00 | 0.36 | 0.04 | 0.75 | 0.00 | - | 20 | 30 | 53.74% |
| LOW241025P00240000 | 2024-10-07 10:24AM EDT | 240.00 | 0.30 | 0.06 | 0.75 | 0.00 | - | 10 | 34 | 48.07% |
| LOW241025P00245000 | 2024-10-08 3:43PM EDT | 245.00 | 0.33 | 0.10 | 0.50 | 0.00 | - | 7 | 44 | 38.67% |
| LOW241025P00250000 | 2024-10-10 3:31PM EDT | 250.00 | 0.33 | 0.21 | 0.36 | 0.00 | - | 4 | 259 | 31.06% |
| LOW241025P00255000 | 2024-10-10 2:43PM EDT | 255.00 | 0.61 | 0.27 | 0.74 | 0.00 | - | 7 | 66 | 30.88% |
| LOW241025P00260000 | 2024-10-11 3:45PM EDT | 260.00 | 0.50 | 0.47 | 0.67 | -0.58 | -53.70% | 10 | 131 | 24.37% |
| LOW241025P00265000 | 2024-10-11 2:32PM EDT | 265.00 | 1.13 | 0.93 | 1.47 | -0.80 | -41.45% | 8 | 1,310 | 24.44% |
| LOW241025P00270000 | 2024-10-11 3:40PM EDT | 270.00 | 1.97 | 1.93 | 2.23 | -1.68 | -46.03% | 28 | 434 | 21.30% |
| LOW241025P00275000 | 2024-10-11 3:40PM EDT | 275.00 | 3.71 | 3.75 | 4.30 | -1.78 | -32.42% | 266 | 301 | 21.71% |
| LOW241025P00280000 | 2024-10-08 10:59AM EDT | 280.00 | 10.10 | 6.55 | 7.40 | 0.00 | - | 2 | 8 | 23.02% |
© 2024 Yahoo. All rights reserved.