Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250417C00150000 | 2024-10-02 11:47AM EDT | 150.00 | 124.30 | 119.75 | 122.30 | 0.00 | - | - | 1 | 54.58% |
| LOW250417C00175000 | 2024-09-04 1:03PM EDT | 175.00 | 72.05 | 93.85 | 97.55 | 0.00 | - | - | 1 | 48.09% |
| LOW250417C00190000 | 2024-09-05 3:00PM EDT | 190.00 | 60.45 | 79.80 | 83.30 | 0.00 | - | - | 3 | 43.01% |
| LOW250417C00195000 | 2024-09-04 2:35PM EDT | 195.00 | 55.00 | 75.20 | 78.70 | 0.00 | - | - | 2 | 41.68% |
| LOW250417C00200000 | 2024-09-05 1:06PM EDT | 200.00 | 50.90 | 70.60 | 74.40 | 0.00 | - | - | 3 | 41.02% |
| LOW250417C00210000 | 2024-09-09 9:45AM EDT | 210.00 | 44.12 | 63.75 | 66.40 | 0.00 | - | 1 | 3 | 40.50% |
| LOW250417C00220000 | 2024-10-03 11:33AM EDT | 220.00 | 57.75 | 55.10 | 57.75 | 0.00 | - | 1 | 5 | 38.00% |
| LOW250417C00230000 | 2024-10-04 10:40AM EDT | 230.00 | 43.25 | 46.15 | 48.20 | 0.00 | - | 1 | 27 | 33.61% |
| LOW250417C00240000 | 2024-10-04 12:56PM EDT | 240.00 | 38.06 | 38.85 | 40.45 | 0.00 | - | 1 | 2 | 31.91% |
| LOW250417C00250000 | 2024-09-24 2:30PM EDT | 250.00 | 29.55 | 31.70 | 33.20 | 0.00 | - | 4 | 20 | 30.29% |
| LOW250417C00260000 | 2024-10-04 12:02PM EDT | 260.00 | 25.13 | 25.25 | 26.70 | 0.00 | - | 5 | 104 | 28.96% |
| LOW250417C00270000 | 2024-10-07 2:40PM EDT | 270.00 | 21.00 | 20.60 | 21.05 | +3.10 | +17.32% | 13 | 937 | 27.91% |
| LOW250417C00280000 | 2024-10-04 2:11PM EDT | 280.00 | 15.90 | 14.80 | 16.20 | +1.30 | +8.90% | 8 | 153 | 26.99% |
| LOW250417C00290000 | 2024-08-28 3:08PM EDT | 290.00 | 6.43 | 10.60 | 11.25 | 0.00 | - | 5 | 6 | 24.96% |
| LOW250417C00300000 | 2024-10-02 3:37PM EDT | 300.00 | 8.10 | 8.60 | 8.90 | -1.55 | -16.06% | 1 | 184 | 25.50% |
| LOW250417C00310000 | 2024-10-03 11:07AM EDT | 310.00 | 6.65 | 6.05 | 6.45 | 0.00 | - | 16 | 129 | 25.07% |
| LOW250417C00320000 | 2024-09-24 3:04PM EDT | 320.00 | 3.45 | 3.85 | 4.90 | 0.00 | - | 1 | 5 | 25.30% |
| LOW250417C00340000 | 2024-10-02 3:15PM EDT | 340.00 | 2.35 | 0.86 | 2.49 | 0.00 | - | 150 | 204 | 24.96% |
| LOW250417C00350000 | 2024-10-07 1:10PM EDT | 350.00 | 1.38 | 1.20 | 1.58 | -0.45 | -24.59% | 1 | 100 | 24.27% |
| LOW250417C00360000 | 2024-10-02 9:46AM EDT | 360.00 | 1.12 | 0.82 | 1.60 | 0.00 | - | 1 | 1 | 26.25% |
| LOW250417C00370000 | 2024-10-04 2:29PM EDT | 370.00 | 0.63 | 0.27 | 0.94 | 0.00 | - | 2 | 0 | 25.23% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250417P00140000 | 2024-08-23 9:39AM EDT | 140.00 | 0.84 | 0.00 | 2.14 | 0.00 | - | 20 | 20 | 50.49% |
| LOW250417P00145000 | 2024-08-23 9:36AM EDT | 145.00 | 0.88 | 0.23 | 2.21 | 0.00 | - | 18 | 110 | 55.77% |
| LOW250417P00155000 | 2024-10-01 1:32PM EDT | 155.00 | 0.62 | 0.37 | 1.20 | 0.00 | - | 294 | 299 | 44.51% |
| LOW250417P00160000 | 2024-08-16 12:14PM EDT | 160.00 | 1.40 | 0.64 | 1.39 | 0.00 | - | 2 | 1 | 43.56% |
| LOW250417P00165000 | 2024-10-04 9:57AM EDT | 165.00 | 0.95 | 0.61 | 1.45 | 0.00 | - | 5 | 111 | 41.71% |
| LOW250417P00180000 | 2024-09-24 3:10PM EDT | 180.00 | 1.20 | 0.87 | 1.82 | 0.00 | - | 5 | 6 | 37.22% |
| LOW250417P00190000 | 2024-09-26 2:23PM EDT | 190.00 | 1.56 | 0.89 | 3.00 | 0.00 | - | 10 | 33 | 37.59% |
| LOW250417P00195000 | 2024-08-19 12:08PM EDT | 195.00 | 4.10 | 1.51 | 2.81 | 0.00 | - | 19 | 19 | 34.75% |
| LOW250417P00200000 | 2024-09-20 10:58AM EDT | 200.00 | 2.58 | 1.09 | 3.55 | 0.00 | - | 2 | 17 | 34.90% |
| LOW250417P00210000 | 2024-10-02 2:45PM EDT | 210.00 | 2.81 | 2.76 | 4.00 | 0.00 | - | 2 | 31 | 31.72% |
| LOW250417P00220000 | 2024-10-02 9:34AM EDT | 220.00 | 3.87 | 3.80 | 4.95 | 0.00 | - | 1 | 61 | 29.52% |
| LOW250417P00230000 | 2024-09-27 12:34PM EDT | 230.00 | 5.55 | 5.25 | 6.05 | 0.00 | - | 3 | 54 | 27.17% |
| LOW250417P00240000 | 2024-10-01 10:36AM EDT | 240.00 | 7.73 | 7.30 | 8.35 | 0.00 | - | 50 | 102 | 26.33% |
| LOW250417P00250000 | 2024-10-01 1:20PM EDT | 250.00 | 9.80 | 10.40 | 11.75 | 0.00 | - | 10 | 96 | 26.18% |
| LOW250417P00260000 | 2024-10-07 11:30AM EDT | 260.00 | 13.59 | 13.75 | 15.25 | -2.61 | -16.11% | 3 | 41 | 25.11% |
| LOW250417P00270000 | 2024-10-07 11:30AM EDT | 270.00 | 17.88 | 17.95 | 20.35 | -14.52 | -44.81% | 3 | 2 | 25.15% |
© 2024 Yahoo. All rights reserved.