Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240607C00200000 | 2024-06-05 3:18PM EDT | 200.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LOW240607C00210000 | 2024-06-05 12:25PM EDT | 210.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| LOW240607C00212500 | 2024-06-05 3:00PM EDT | 212.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| LOW240607C00215000 | 2024-06-05 3:55PM EDT | 215.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 35 | 397 | 0.00% |
| LOW240607C00217500 | 2024-06-05 3:59PM EDT | 217.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 99 | 395 | 0.00% |
| LOW240607C00220000 | 2024-06-05 3:59PM EDT | 220.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 389 | 470 | 0.78% |
| LOW240607C00222500 | 2024-06-05 3:59PM EDT | 222.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 86 | 348 | 6.25% |
| LOW240607C00225000 | 2024-06-05 3:56PM EDT | 225.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 37 | 270 | 6.25% |
| LOW240607C00227500 | 2024-06-05 1:07PM EDT | 227.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 12.50% |
| LOW240607C00230000 | 2024-06-05 3:58PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 133 | 274 | 12.50% |
| LOW240607C00232500 | 2024-06-03 1:59PM EDT | 232.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 31 | 12.50% |
| LOW240607C00235000 | 2024-06-05 11:23AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 25.00% |
| LOW240607C00237500 | 2024-05-21 11:26AM EDT | 237.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| LOW240607C00240000 | 2024-06-05 9:40AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 25.00% |
| LOW240607C00242500 | 2024-05-30 10:04AM EDT | 242.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| LOW240607C00245000 | 2024-05-24 1:16PM EDT | 245.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 25.00% |
| LOW240607C00247500 | 2024-06-03 10:10AM EDT | 247.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| LOW240607C00250000 | 2024-05-31 9:43AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| LOW240607C00252500 | 2024-05-20 10:23AM EDT | 252.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| LOW240607C00255000 | 2024-06-05 3:39PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| LOW240607C00260000 | 2024-06-04 2:56PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 50.00% |
| LOW240607C00265000 | 2024-06-03 3:33PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 86 | 50.00% |
| LOW240607C00270000 | 2024-06-03 2:33PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| LOW240607C00275000 | 2024-05-31 3:45PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 50.00% |
| LOW240607C00280000 | 2024-05-29 2:40PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| LOW240607C00295000 | 2024-05-28 3:56PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240607P00130000 | 2024-05-02 9:36AM EDT | 130.00 | 0.24 | 0.00 | 0.02 | 0.00 | - | - | 1 | 234.38% |
| LOW240607P00135000 | 2024-05-02 9:36AM EDT | 135.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 1 | 218.75% |
| LOW240607P00140000 | 2024-05-23 2:00PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LOW240607P00150000 | 2024-05-20 10:56AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LOW240607P00155000 | 2024-05-02 9:36AM EDT | 155.00 | 0.36 | 0.00 | 0.87 | 0.00 | - | - | 1 | 254.10% |
| LOW240607P00160000 | 2024-05-31 10:45AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 50.00% |
| LOW240607P00165000 | 2024-05-30 9:40AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| LOW240607P00170000 | 2024-06-04 10:22AM EDT | 170.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| LOW240607P00175000 | 2024-06-04 10:28AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 139 | 50.00% |
| LOW240607P00190000 | 2024-05-24 10:16AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| LOW240607P00195000 | 2024-05-31 1:36PM EDT | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| LOW240607P00197500 | 2024-05-29 9:33AM EDT | 197.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LOW240607P00200000 | 2024-05-31 3:12PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 25.00% |
| LOW240607P00202500 | 2024-06-04 1:46PM EDT | 202.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| LOW240607P00205000 | 2024-06-05 12:53PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 25.00% |
| LOW240607P00207500 | 2024-06-05 10:00AM EDT | 207.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2,858 | 12.50% |
| LOW240607P00210000 | 2024-06-05 2:23PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 154 | 12.50% |
| LOW240607P00212500 | 2024-06-05 3:29PM EDT | 212.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 145 | 12.50% |
| LOW240607P00215000 | 2024-06-05 3:52PM EDT | 215.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 35 | 311 | 6.25% |
| LOW240607P00217500 | 2024-06-05 3:59PM EDT | 217.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 99 | 190 | 3.13% |
| LOW240607P00220000 | 2024-06-05 3:59PM EDT | 220.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 19 | 215 | 0.00% |
| LOW240607P00222500 | 2024-06-05 3:52PM EDT | 222.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 6 | 115 | 0.00% |
| LOW240607P00225000 | 2024-06-05 3:51PM EDT | 225.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 0.00% |
| LOW240607P00227500 | 2024-05-30 9:53AM EDT | 227.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LOW240607P00230000 | 2024-06-04 3:55PM EDT | 230.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240607P00232500 | 2024-05-31 3:32PM EDT | 232.50 | 13.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240607P00235000 | 2024-06-05 3:30PM EDT | 235.00 | 16.31 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LOW240607P00240000 | 2024-05-15 11:47AM EDT | 240.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW240607P00242500 | 2024-05-28 1:02PM EDT | 242.50 | 27.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.