Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250620C00120000 | 2024-07-29 11:30AM EDT | 120.00 | 122.47 | 128.50 | 132.35 | 0.00 | - | - | 2 | 0.00% |
| LOW250620C00130000 | 2024-09-11 10:19AM EDT | 130.00 | 112.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LOW250620C00140000 | 2024-05-01 1:28PM EDT | 140.00 | 93.70 | 84.00 | 89.00 | 0.00 | - | 1 | 1 | 0.00% |
| LOW250620C00150000 | 2024-08-21 11:38AM EDT | 150.00 | 95.70 | 111.60 | 114.60 | 0.00 | - | 4 | 2 | 0.00% |
| LOW250620C00155000 | 2024-04-11 11:57AM EDT | 155.00 | 88.90 | 85.05 | 89.45 | 0.00 | - | 9 | 9 | 0.00% |
| LOW250620C00160000 | 2024-07-12 10:22AM EDT | 160.00 | 80.00 | 80.95 | 84.15 | 0.00 | - | 1 | 2 | 0.00% |
| LOW250620C00165000 | 2024-08-01 9:44AM EDT | 165.00 | 87.95 | 86.25 | 89.95 | 0.00 | - | 3 | 3 | 0.00% |
| LOW250620C00175000 | 2024-03-11 10:22AM EDT | 175.00 | 75.90 | 73.65 | 75.35 | 0.00 | - | 5 | 5 | 0.00% |
| LOW250620C00180000 | 2024-10-09 1:53PM EDT | 180.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW250620C00185000 | 2024-08-15 11:42AM EDT | 185.00 | 63.16 | 74.90 | 77.60 | 0.00 | - | 2 | 4 | 0.00% |
| LOW250620C00190000 | 2024-09-27 9:33AM EDT | 190.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| LOW250620C00195000 | 2024-06-25 12:01PM EDT | 195.00 | 38.20 | 51.80 | 54.50 | 0.00 | - | 1 | 1 | 0.00% |
| LOW250620C00200000 | 2024-10-09 3:22PM EDT | 200.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LOW250620C00210000 | 2024-09-24 1:53PM EDT | 210.00 | 62.48 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| LOW250620C00220000 | 2024-09-24 3:50PM EDT | 220.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LOW250620C00230000 | 2024-09-30 1:29PM EDT | 230.00 | 50.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW250620C00240000 | 2024-10-09 3:49PM EDT | 240.00 | 49.12 | 0.00 | 0.00 | 0.00 | - | 1 | 708 | 0.00% |
| LOW250620C00250000 | 2024-10-09 3:49PM EDT | 250.00 | 41.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1,236 | 0.00% |
| LOW250620C00260000 | 2024-10-09 2:28PM EDT | 260.00 | 33.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LOW250620C00270000 | 2024-10-09 2:24PM EDT | 270.00 | 28.18 | 0.00 | 0.00 | 0.00 | - | 5 | 425 | 0.00% |
| LOW250620C00280000 | 2024-10-09 2:58PM EDT | 280.00 | 22.84 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| LOW250620C00290000 | 2024-10-09 3:58PM EDT | 290.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 31 | 358 | 1.56% |
| LOW250620C00300000 | 2024-10-09 3:24PM EDT | 300.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 18 | 593 | 1.56% |
| LOW250620C00310000 | 2024-10-09 2:11PM EDT | 310.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LOW250620C00320000 | 2024-10-08 1:17PM EDT | 320.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LOW250620C00330000 | 2024-10-09 9:49AM EDT | 330.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 3.13% |
| LOW250620C00340000 | 2024-10-08 3:31PM EDT | 340.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 6.25% |
| LOW250620C00350000 | 2024-10-09 2:10PM EDT | 350.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW250620C00360000 | 2024-10-09 2:10PM EDT | 360.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| LOW250620C00370000 | 2024-10-09 10:36AM EDT | 370.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| LOW250620C00380000 | 2024-09-03 3:00PM EDT | 380.00 | 0.60 | 0.68 | 1.42 | 0.00 | - | 2 | 47 | 23.43% |
| LOW250620C00390000 | 2024-09-25 11:13AM EDT | 390.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250620P00110000 | 2024-09-25 11:13AM EDT | 110.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 647 | 25.00% |
| LOW250620P00115000 | 2024-09-26 11:14AM EDT | 115.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 25.00% |
| LOW250620P00120000 | 2024-10-09 3:46PM EDT | 120.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 25.00% |
| LOW250620P00125000 | 2024-06-25 2:14PM EDT | 125.00 | 0.86 | 0.33 | 2.08 | 0.00 | - | 15 | 32 | 53.47% |
| LOW250620P00130000 | 2024-06-25 2:35PM EDT | 130.00 | 1.17 | 0.40 | 2.22 | 0.00 | - | 2 | 7 | 51.90% |
| LOW250620P00135000 | 2024-04-01 9:30AM EDT | 135.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LOW250620P00140000 | 2024-09-12 1:44PM EDT | 140.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW250620P00145000 | 2024-08-19 10:03AM EDT | 145.00 | 1.33 | 0.65 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| LOW250620P00150000 | 2024-07-08 9:44AM EDT | 150.00 | 2.35 | 1.36 | 2.71 | 0.00 | - | 3 | 14 | 50.43% |
| LOW250620P00155000 | 2024-07-22 11:06AM EDT | 155.00 | 1.82 | 0.98 | 2.49 | 0.00 | - | 5 | 21 | 47.21% |
| LOW250620P00160000 | 2024-08-19 12:33PM EDT | 160.00 | 1.79 | 0.63 | 3.50 | 0.00 | - | 3 | 24 | 48.96% |
| LOW250620P00165000 | 2024-09-16 9:59AM EDT | 165.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LOW250620P00170000 | 2024-08-20 3:06PM EDT | 170.00 | 2.50 | 0.90 | 1.96 | 0.00 | - | 4 | 445 | 38.66% |
| LOW250620P00175000 | 2024-09-13 12:36PM EDT | 175.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 12.50% |
| LOW250620P00180000 | 2024-09-27 1:53PM EDT | 180.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 12.50% |
| LOW250620P00185000 | 2024-10-01 2:46PM EDT | 185.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 12.50% |
| LOW250620P00190000 | 2024-08-19 12:08PM EDT | 190.00 | 4.80 | 2.41 | 3.40 | 0.00 | - | 8 | 84 | 35.99% |
| LOW250620P00195000 | 2024-10-09 2:10PM EDT | 195.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LOW250620P00200000 | 2024-10-04 11:40AM EDT | 200.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW250620P00210000 | 2024-10-09 2:10PM EDT | 210.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 14 | 651 | 6.25% |
| LOW250620P00220000 | 2024-10-09 2:10PM EDT | 220.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 13 | 1,354 | 6.25% |
| LOW250620P00230000 | 2024-10-08 11:42AM EDT | 230.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 2 | 1,288 | 6.25% |
| LOW250620P00240000 | 2024-10-09 2:10PM EDT | 240.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 11 | 244 | 3.13% |
| LOW250620P00250000 | 2024-10-09 3:49PM EDT | 250.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 204 | 3.13% |
| LOW250620P00260000 | 2024-10-07 10:56AM EDT | 260.00 | 16.37 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| LOW250620P00270000 | 2024-10-03 3:21PM EDT | 270.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 50 | 74 | 0.78% |
| LOW250620P00280000 | 2024-09-09 3:01PM EDT | 280.00 | 41.35 | 21.05 | 21.75 | 0.00 | - | 1 | 3 | 21.95% |
| LOW250620P00290000 | 2024-09-09 3:33PM EDT | 290.00 | 49.00 | 26.10 | 26.95 | 0.00 | - | 3 | 4 | 21.12% |
| LOW250620P00300000 | 2024-10-01 11:08AM EDT | 300.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LOW250620P00310000 | 2024-08-20 11:06AM EDT | 310.00 | 70.85 | 50.60 | 52.80 | 0.00 | - | - | 0 | 34.86% |
| LOW250620P00320000 | 2024-09-25 11:41AM EDT | 320.00 | 56.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.