Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240628C00130000 | 2024-05-22 10:35AM EDT | 130.00 | 94.33 | 96.45 | 100.65 | 0.00 | - | - | 1 | 235.16% |
| LOW240628C00200000 | 2024-05-21 10:31AM EDT | 200.00 | 23.96 | 26.65 | 29.80 | 0.00 | - | - | 2 | 107.62% |
| LOW240628C00210000 | 2024-06-12 9:40AM EDT | 210.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240628C00212500 | 2024-06-12 2:19PM EDT | 212.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW240628C00215000 | 2024-06-20 2:19PM EDT | 215.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LOW240628C00217500 | 2024-06-14 9:44AM EDT | 217.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LOW240628C00220000 | 2024-06-24 2:49PM EDT | 220.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LOW240628C00222500 | 2024-06-21 10:57AM EDT | 222.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW240628C00225000 | 2024-06-24 1:33PM EDT | 225.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LOW240628C00227500 | 2024-06-24 3:59PM EDT | 227.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| LOW240628C00230000 | 2024-06-24 3:59PM EDT | 230.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 1.56% |
| LOW240628C00232500 | 2024-06-24 2:59PM EDT | 232.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| LOW240628C00235000 | 2024-06-24 2:55PM EDT | 235.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| LOW240628C00237500 | 2024-06-24 2:38PM EDT | 237.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| LOW240628C00240000 | 2024-06-24 3:15PM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| LOW240628C00245000 | 2024-06-14 10:44AM EDT | 245.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LOW240628C00250000 | 2024-06-24 10:29AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LOW240628C00255000 | 2024-06-24 10:18AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LOW240628C00260000 | 2024-06-24 3:36PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| LOW240628C00270000 | 2024-05-10 3:24PM EDT | 270.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | - | 1 | 101.51% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240628P00160000 | 2024-06-17 1:21PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LOW240628P00190000 | 2024-06-24 12:37PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LOW240628P00195000 | 2024-06-07 3:36PM EDT | 195.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW240628P00200000 | 2024-06-24 10:16AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW240628P00205000 | 2024-06-24 10:30AM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW240628P00210000 | 2024-06-24 11:22AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LOW240628P00212500 | 2024-06-24 9:30AM EDT | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW240628P00215000 | 2024-06-24 2:19PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LOW240628P00217500 | 2024-06-21 1:16PM EDT | 217.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| LOW240628P00220000 | 2024-06-24 3:10PM EDT | 220.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| LOW240628P00222500 | 2024-06-24 3:57PM EDT | 222.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| LOW240628P00225000 | 2024-06-24 3:54PM EDT | 225.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| LOW240628P00227500 | 2024-06-24 3:59PM EDT | 227.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.78% |
| LOW240628P00230000 | 2024-06-24 3:49PM EDT | 230.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| LOW240628P00232500 | 2024-06-24 12:17PM EDT | 232.50 | 4.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LOW240628P00235000 | 2024-06-21 11:25AM EDT | 235.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LOW240628P00240000 | 2024-05-24 3:28PM EDT | 240.00 | 24.60 | 10.25 | 13.45 | 0.00 | - | 1 | 4 | 60.55% |
© 2024 Yahoo. All rights reserved.