Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250321C00130000 | 2024-07-29 11:30AM EDT | 130.00 | 112.16 | 118.80 | 121.40 | 0.00 | - | 2 | 2 | 0.00% |
| LOW250321C00160000 | 2024-07-29 11:28AM EDT | 160.00 | 83.80 | 90.00 | 92.80 | 0.00 | - | - | 1 | 0.00% |
| LOW250321C00185000 | 2024-09-09 3:01PM EDT | 185.00 | 63.75 | 93.00 | 97.00 | 0.00 | - | - | 1 | 50.28% |
| LOW250321C00190000 | 2024-09-11 11:56AM EDT | 190.00 | 57.50 | 87.05 | 90.70 | 0.00 | - | 1 | 5 | 49.95% |
| LOW250321C00195000 | 2024-07-11 3:42PM EDT | 195.00 | 42.80 | 49.15 | 50.90 | 0.00 | - | - | 11 | 0.00% |
| LOW250321C00200000 | 2024-09-09 2:28PM EDT | 200.00 | 50.80 | 78.80 | 82.65 | 0.00 | - | 6 | 25 | 50.08% |
| LOW250321C00210000 | 2024-09-06 3:39PM EDT | 210.00 | 43.05 | 61.25 | 64.10 | 0.00 | - | 1 | 50 | 0.00% |
| LOW250321C00220000 | 2024-09-24 11:11AM EDT | 220.00 | 51.15 | 60.15 | 61.90 | 0.00 | - | 2 | 45 | 37.68% |
| LOW250321C00230000 | 2024-10-08 3:24PM EDT | 230.00 | 50.88 | 51.40 | 52.60 | 0.00 | - | 3 | 173 | 34.13% |
| LOW250321C00240000 | 2024-10-08 1:05PM EDT | 240.00 | 42.00 | 42.70 | 44.30 | 0.00 | - | 6 | 249 | 32.21% |
| LOW250321C00250000 | 2024-10-10 10:16AM EDT | 250.00 | 35.42 | 35.65 | 36.50 | 0.00 | - | 2 | 742 | 30.46% |
| LOW250321C00260000 | 2024-10-11 1:53PM EDT | 260.00 | 28.60 | 28.40 | 29.35 | +0.30 | +1.06% | 2 | 694 | 28.95% |
| LOW250321C00270000 | 2024-10-11 3:00PM EDT | 270.00 | 22.48 | 22.55 | 23.00 | +0.23 | +1.03% | 20 | 829 | 27.68% |
| LOW250321C00280000 | 2024-10-11 2:34PM EDT | 280.00 | 17.00 | 16.95 | 17.55 | +0.18 | +1.07% | 1 | 549 | 26.65% |
| LOW250321C00290000 | 2024-10-11 3:30PM EDT | 290.00 | 12.60 | 12.65 | 13.00 | -0.05 | -0.40% | 4 | 324 | 25.77% |
| LOW250321C00300000 | 2024-10-11 2:48PM EDT | 300.00 | 8.90 | 8.10 | 9.35 | +0.13 | +1.48% | 518 | 295 | 25.04% |
| LOW250321C00310000 | 2024-10-09 10:33AM EDT | 310.00 | 6.00 | 6.30 | 6.55 | 0.00 | - | 9 | 74 | 24.47% |
| LOW250321C00320000 | 2024-10-10 3:08PM EDT | 320.00 | 3.95 | 4.30 | 4.50 | 0.00 | - | 1 | 78 | 24.07% |
| LOW250321C00330000 | 2024-10-10 10:24AM EDT | 330.00 | 2.92 | 2.65 | 3.05 | 0.00 | - | 1 | 13 | 23.82% |
| LOW250321C00340000 | 2024-10-09 11:35AM EDT | 340.00 | 1.86 | 1.89 | 2.51 | 0.00 | - | 1 | 4 | 25.01% |
| LOW250321C00350000 | 2024-09-30 3:51PM EDT | 350.00 | 1.13 | 1.22 | 1.61 | 0.00 | - | 2 | 2 | 24.54% |
| LOW250321C00360000 | 2024-10-04 2:18PM EDT | 360.00 | 0.66 | 0.80 | 1.47 | 0.00 | - | 2 | 1 | 26.12% |
| LOW250321C00370000 | 2024-10-11 12:00PM EDT | 370.00 | 0.70 | 0.38 | 1.01 | +0.22 | +45.83% | 5 | 0 | 26.05% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250321P00110000 | 2024-08-19 3:39PM EDT | 110.00 | 0.29 | 0.10 | 2.20 | 0.00 | - | 5 | 9 | 75.85% |
| LOW250321P00115000 | 2024-09-10 11:08AM EDT | 115.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 25 | 72.24% |
| LOW250321P00130000 | 2024-07-09 1:58PM EDT | 130.00 | 0.74 | 0.65 | 1.30 | 0.00 | - | - | 1 | 61.45% |
| LOW250321P00135000 | 2024-08-06 12:53PM EDT | 135.00 | 1.18 | 0.00 | 2.64 | 0.00 | - | - | 1 | 62.06% |
| LOW250321P00140000 | 2024-09-30 9:31AM EDT | 140.00 | 0.86 | 0.12 | 1.54 | 0.00 | - | 3 | 25 | 54.47% |
| LOW250321P00145000 | 2024-08-23 9:36AM EDT | 145.00 | 0.83 | 0.18 | 1.06 | 0.00 | - | 18 | 24 | 54.27% |
| LOW250321P00150000 | 2024-10-08 3:26PM EDT | 150.00 | 0.46 | 0.16 | 0.74 | 0.00 | - | 4 | 11 | 48.56% |
| LOW250321P00155000 | 2024-10-11 2:23PM EDT | 155.00 | 0.50 | 0.40 | 0.50 | -0.03 | -5.66% | 101 | 326 | 43.36% |
| LOW250321P00160000 | 2024-09-23 10:23AM EDT | 160.00 | 0.60 | 0.22 | 1.74 | 0.00 | - | 1 | 11 | 51.86% |
| LOW250321P00165000 | 2024-10-04 9:57AM EDT | 165.00 | 0.80 | 0.28 | 0.96 | 0.00 | - | 5 | 115 | 43.82% |
| LOW250321P00170000 | 2024-09-11 10:16AM EDT | 170.00 | 1.50 | 0.36 | 1.88 | 0.00 | - | 5 | 18 | 47.74% |
| LOW250321P00175000 | 2024-09-30 1:33PM EDT | 175.00 | 0.85 | 0.39 | 1.14 | 0.00 | - | 1 | 17 | 40.80% |
| LOW250321P00180000 | 2024-09-24 11:25AM EDT | 180.00 | 1.00 | 0.75 | 1.29 | 0.00 | - | 1 | 49 | 39.64% |
| LOW250321P00185000 | 2024-10-08 3:26PM EDT | 185.00 | 1.10 | 0.61 | 1.36 | 0.00 | - | 2 | 28 | 37.92% |
| LOW250321P00190000 | 2024-10-01 3:42PM EDT | 190.00 | 1.26 | 0.84 | 1.36 | 0.00 | - | 5 | 67 | 35.80% |
| LOW250321P00195000 | 2024-10-03 3:54PM EDT | 195.00 | 1.54 | 0.98 | 1.48 | 0.00 | - | 191 | 881 | 34.36% |
| LOW250321P00200000 | 2024-10-11 1:41PM EDT | 200.00 | 1.52 | 1.36 | 1.86 | -0.08 | -5.00% | 2,501 | 59 | 34.08% |
| LOW250321P00210000 | 2024-09-30 11:01AM EDT | 210.00 | 2.30 | 1.89 | 2.25 | 0.00 | - | 6 | 444 | 31.42% |
| LOW250321P00220000 | 2024-10-09 1:07PM EDT | 220.00 | 2.90 | 2.65 | 2.79 | 0.00 | - | 3 | 318 | 28.96% |
| LOW250321P00230000 | 2024-10-11 11:30AM EDT | 230.00 | 3.90 | 3.70 | 3.90 | -1.18 | -23.23% | 1 | 571 | 27.58% |
| LOW250321P00240000 | 2024-10-11 11:30AM EDT | 240.00 | 5.42 | 5.20 | 5.45 | -0.63 | -10.41% | 1 | 435 | 26.33% |
| LOW250321P00250000 | 2024-10-10 3:53PM EDT | 250.00 | 8.30 | 7.30 | 7.60 | 0.00 | - | 16 | 434 | 25.26% |
| LOW250321P00260000 | 2024-10-09 3:28PM EDT | 260.00 | 10.31 | 10.05 | 10.40 | +0.16 | +1.58% | 5 | 275 | 24.19% |
| LOW250321P00270000 | 2024-10-10 9:32AM EDT | 270.00 | 15.60 | 13.55 | 14.85 | 0.00 | - | 1 | 24 | 24.35% |
| LOW250321P00280000 | 2024-09-30 12:10PM EDT | 280.00 | 21.45 | 18.10 | 18.50 | 0.00 | - | 1 | 6 | 22.16% |
| LOW250321P00290000 | 2024-09-19 1:34PM EDT | 290.00 | 33.02 | 23.60 | 24.90 | 0.00 | - | 4 | 4 | 22.49% |
| LOW250321P00300000 | 2024-08-19 1:30PM EDT | 300.00 | 57.18 | 44.40 | 45.90 | 0.00 | - | 2 | 0 | 42.58% |
© 2024 Yahoo. All rights reserved.