Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117C00095000 | 2024-04-19 10:18AM EDT | 95.00 | 136.60 | 135.80 | 139.60 | 0.00 | - | 2 | 5 | 0.00% |
| LOW250117C00100000 | 2024-01-31 11:06AM EDT | 100.00 | 115.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LOW250117C00105000 | 2023-08-21 11:17AM EDT | 105.00 | 115.85 | 115.45 | 117.85 | 0.00 | - | 5 | 5 | 0.00% |
| LOW250117C00110000 | 2024-04-24 1:54PM EDT | 110.00 | 122.32 | 105.05 | 108.90 | 0.00 | - | 3 | 7 | 0.00% |
| LOW250117C00115000 | 2024-06-12 9:57AM EDT | 115.00 | 110.86 | 119.25 | 123.00 | 0.00 | - | 5 | 8 | 0.00% |
| LOW250117C00120000 | 2024-07-22 10:27AM EDT | 120.00 | 118.60 | 121.70 | 124.05 | 0.00 | - | 3 | 6 | 0.00% |
| LOW250117C00125000 | 2024-06-21 10:19AM EDT | 125.00 | 106.00 | 112.70 | 116.95 | 0.00 | - | 5 | 15 | 0.00% |
| LOW250117C00130000 | 2024-08-02 9:52AM EDT | 130.00 | 111.60 | 118.15 | 121.60 | 0.00 | - | 10 | 23 | 0.00% |
| LOW250117C00135000 | 2024-09-09 2:12PM EDT | 135.00 | 110.68 | 141.10 | 145.10 | 0.00 | - | 1 | 9 | 74.07% |
| LOW250117C00140000 | 2024-02-12 2:52PM EDT | 140.00 | 95.45 | 109.00 | 113.50 | 0.00 | - | 7 | 69 | 0.00% |
| LOW250117C00145000 | 2024-05-29 10:02AM EDT | 145.00 | 73.08 | 76.05 | 79.40 | 0.00 | - | 2 | 6 | 0.00% |
| LOW250117C00150000 | 2024-05-03 9:39AM EDT | 150.00 | 91.50 | 73.05 | 77.30 | 0.00 | - | 1 | 11 | 0.00% |
| LOW250117C00155000 | 2024-01-24 1:55PM EDT | 155.00 | 66.32 | 83.10 | 85.70 | 0.00 | - | 1 | 9 | 0.00% |
| LOW250117C00160000 | 2024-06-07 10:39AM EDT | 160.00 | 61.37 | 56.20 | 59.50 | 0.00 | - | 1 | 10 | 0.00% |
| LOW250117C00165000 | 2024-01-25 4:38PM EDT | 165.00 | 55.65 | 74.60 | 76.55 | 0.00 | - | 6 | 11 | 0.00% |
| LOW250117C00170000 | 2024-09-20 1:51PM EDT | 170.00 | 92.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LOW250117C00175000 | 2024-09-30 2:12PM EDT | 175.00 | 96.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW250117C00180000 | 2024-09-20 2:07PM EDT | 180.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW250117C00185000 | 2024-09-24 9:52AM EDT | 185.00 | 82.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW250117C00190000 | 2024-09-17 1:39PM EDT | 190.00 | 70.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW250117C00195000 | 2024-09-25 11:28AM EDT | 195.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW250117C00200000 | 2024-10-09 11:31AM EDT | 200.00 | 76.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW250117C00210000 | 2024-10-04 2:13PM EDT | 210.00 | 59.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW250117C00220000 | 2024-10-07 12:13PM EDT | 220.00 | 51.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW250117C00230000 | 2024-10-08 3:49PM EDT | 230.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LOW250117C00240000 | 2024-10-09 2:28PM EDT | 240.00 | 40.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LOW250117C00250000 | 2024-10-09 11:30AM EDT | 250.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW250117C00260000 | 2024-10-09 2:29PM EDT | 260.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LOW250117C00270000 | 2024-10-09 3:43PM EDT | 270.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| LOW250117C00280000 | 2024-10-09 3:22PM EDT | 280.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.39% |
| LOW250117C00290000 | 2024-10-09 3:54PM EDT | 290.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 1.56% |
| LOW250117C00300000 | 2024-10-09 3:59PM EDT | 300.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 3,542 | 0 | 3.13% |
| LOW250117C00310000 | 2024-10-09 1:43PM EDT | 310.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| LOW250117C00320000 | 2024-10-09 3:26PM EDT | 320.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| LOW250117C00330000 | 2024-10-08 2:37PM EDT | 330.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LOW250117C00340000 | 2024-10-08 9:56AM EDT | 340.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW250117C00350000 | 2024-10-07 2:11PM EDT | 350.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW250117C00360000 | 2024-10-08 12:09PM EDT | 360.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW250117C00370000 | 2024-10-08 12:08PM EDT | 370.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW250117C00380000 | 2024-09-30 9:31AM EDT | 380.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LOW250117C00390000 | 2024-09-30 2:26PM EDT | 390.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117P00095000 | 2024-10-08 2:34PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW250117P00100000 | 2024-09-26 2:29PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW250117P00105000 | 2024-07-24 1:51PM EDT | 105.00 | 0.16 | 0.01 | 1.97 | 0.00 | - | 2 | 55 | 98.49% |
| LOW250117P00110000 | 2024-10-08 3:46PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| LOW250117P00115000 | 2024-09-30 1:44PM EDT | 115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW250117P00120000 | 2024-09-30 1:29PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| LOW250117P00125000 | 2024-08-19 12:10PM EDT | 125.00 | 0.24 | 0.02 | 2.29 | 0.00 | - | 6 | 145 | 84.55% |
| LOW250117P00130000 | 2024-09-30 1:29PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| LOW250117P00135000 | 2024-10-09 2:24PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LOW250117P00140000 | 2024-08-27 11:10AM EDT | 140.00 | 0.30 | 0.00 | 0.41 | 0.00 | - | 1 | 284 | 56.49% |
| LOW250117P00145000 | 2024-09-06 10:08AM EDT | 145.00 | 0.35 | 0.10 | 0.51 | 0.00 | - | 3 | 219 | 56.79% |
| LOW250117P00150000 | 2024-10-01 2:15PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LOW250117P00155000 | 2024-09-23 1:14PM EDT | 155.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| LOW250117P00160000 | 2024-10-09 3:54PM EDT | 160.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LOW250117P00165000 | 2024-10-04 10:07AM EDT | 165.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW250117P00170000 | 2024-10-09 10:39AM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW250117P00175000 | 2024-10-02 3:58PM EDT | 175.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW250117P00180000 | 2024-10-08 10:56AM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW250117P00185000 | 2024-10-07 9:45AM EDT | 185.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW250117P00190000 | 2024-10-08 2:43PM EDT | 190.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW250117P00195000 | 2024-10-03 10:32AM EDT | 195.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW250117P00200000 | 2024-10-09 1:11PM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW250117P00210000 | 2024-10-09 11:28AM EDT | 210.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW250117P00220000 | 2024-10-09 3:19PM EDT | 220.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LOW250117P00230000 | 2024-10-09 1:05PM EDT | 230.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| LOW250117P00240000 | 2024-10-09 3:59PM EDT | 240.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 3,470 | 0 | 6.25% |
| LOW250117P00250000 | 2024-10-09 9:44AM EDT | 250.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LOW250117P00260000 | 2024-10-09 9:41AM EDT | 260.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW250117P00270000 | 2024-10-09 3:58PM EDT | 270.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| LOW250117P00280000 | 2024-10-09 3:57PM EDT | 280.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| LOW250117P00290000 | 2024-10-01 12:59PM EDT | 290.00 | 23.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW250117P00300000 | 2024-10-07 3:46PM EDT | 300.00 | 33.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW250117P00310000 | 2024-08-20 10:03AM EDT | 310.00 | 66.10 | 47.70 | 51.30 | 0.00 | - | 2 | 0 | 52.87% |
| LOW250117P00320000 | 2023-08-08 11:06AM EDT | 320.00 | 102.50 | 85.90 | 87.60 | 0.00 | - | 1 | 0 | 102.51% |
© 2024 Yahoo. All rights reserved.