Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117C00095000 | 2024-04-19 10:18AM EDT | 95.00 | 136.60 | 135.80 | 139.60 | 0.00 | - | 2 | 5 | 119.95% |
| LOW250117C00100000 | 2024-01-31 11:06AM EDT | 100.00 | 115.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LOW250117C00105000 | 2023-08-21 11:17AM EDT | 105.00 | 115.85 | 115.45 | 117.85 | 0.00 | - | 5 | 5 | 61.79% |
| LOW250117C00110000 | 2024-04-24 1:54PM EDT | 110.00 | 122.32 | 105.05 | 108.90 | 0.00 | - | 3 | 7 | 0.00% |
| LOW250117C00115000 | 2023-10-24 3:11PM EDT | 115.00 | 77.30 | 85.35 | 88.90 | 0.00 | - | - | 3 | 0.00% |
| LOW250117C00120000 | 2024-04-24 1:32PM EDT | 120.00 | 112.73 | 95.50 | 99.35 | 0.00 | - | 1 | 7 | 0.00% |
| LOW250117C00125000 | 2023-08-08 12:45PM EDT | 125.00 | 100.36 | 112.55 | 115.65 | 0.00 | - | 4 | 10 | 105.70% |
| LOW250117C00130000 | 2024-03-21 9:48AM EDT | 130.00 | 128.67 | 100.60 | 105.30 | 0.00 | - | 5 | 23 | 84.49% |
| LOW250117C00135000 | 2024-05-01 1:28PM EDT | 135.00 | 96.15 | 87.00 | 91.50 | 0.00 | - | 1 | 9 | 54.41% |
| LOW250117C00140000 | 2024-02-12 2:52PM EDT | 140.00 | 95.45 | 109.00 | 113.50 | 0.00 | - | 7 | 69 | 118.91% |
| LOW250117C00145000 | 2024-05-29 10:02AM EDT | 145.00 | 73.08 | 76.10 | 79.45 | 0.00 | - | 2 | 6 | 48.83% |
| LOW250117C00150000 | 2024-05-03 9:39AM EDT | 150.00 | 91.50 | 73.05 | 77.30 | 0.00 | - | 1 | 11 | 54.01% |
| LOW250117C00155000 | 2024-01-24 1:55PM EDT | 155.00 | 66.32 | 83.10 | 85.70 | 0.00 | - | 1 | 9 | 78.33% |
| LOW250117C00160000 | 2024-04-15 1:29PM EDT | 160.00 | 76.30 | 79.30 | 82.95 | 0.00 | - | 1 | 10 | 77.68% |
| LOW250117C00165000 | 2024-01-25 4:38PM EDT | 165.00 | 55.65 | 74.60 | 76.55 | 0.00 | - | 6 | 11 | 72.42% |
| LOW250117C00170000 | 2024-05-28 10:36AM EDT | 170.00 | 51.24 | 53.45 | 56.70 | 0.00 | - | 10 | 45 | 39.99% |
| LOW250117C00175000 | 2024-03-18 9:33AM EDT | 175.00 | 78.20 | 61.10 | 62.70 | 0.00 | - | 1 | 16 | 57.53% |
| LOW250117C00180000 | 2024-06-04 2:52PM EDT | 180.00 | 45.00 | 45.70 | 47.05 | 0.00 | - | 14 | 60 | 34.87% |
| LOW250117C00185000 | 2024-06-04 3:46PM EDT | 185.00 | 40.00 | 41.85 | 42.95 | 0.00 | - | 1 | 26 | 33.74% |
| LOW250117C00190000 | 2024-06-03 2:46PM EDT | 190.00 | 37.15 | 37.65 | 39.00 | 0.00 | - | 5 | 121 | 32.72% |
| LOW250117C00195000 | 2024-04-19 3:59PM EDT | 195.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 0.00% |
| LOW250117C00200000 | 2024-06-04 12:45PM EDT | 200.00 | 29.00 | 30.60 | 31.75 | 0.00 | - | 1 | 478 | 31.17% |
| LOW250117C00210000 | 2024-06-04 3:56PM EDT | 210.00 | 22.30 | 23.60 | 24.70 | 0.00 | - | 4 | 549 | 29.00% |
| LOW250117C00220000 | 2024-06-05 11:08AM EDT | 220.00 | 17.40 | 17.95 | 18.65 | 0.00 | - | 6 | 393 | 27.35% |
| LOW250117C00230000 | 2024-06-05 3:54PM EDT | 230.00 | 13.30 | 12.60 | 13.60 | 0.00 | - | 50 | 1,909 | 26.01% |
| LOW250117C00240000 | 2024-06-05 3:27PM EDT | 240.00 | 9.10 | 9.25 | 10.00 | 0.00 | - | 1 | 1,753 | 25.60% |
| LOW250117C00250000 | 2024-06-06 9:38AM EDT | 250.00 | 6.15 | 5.80 | 6.90 | +0.20 | +3.36% | 2 | 2,483 | 24.76% |
| LOW250117C00260000 | 2024-06-05 2:33PM EDT | 260.00 | 4.14 | 4.05 | 4.50 | 0.00 | - | 2 | 1,485 | 23.85% |
| LOW250117C00270000 | 2024-06-05 2:12PM EDT | 270.00 | 2.64 | 2.58 | 2.88 | 0.00 | - | 11 | 1,183 | 23.25% |
| LOW250117C00280000 | 2024-06-03 11:22AM EDT | 280.00 | 1.87 | 1.67 | 2.02 | 0.00 | - | 2 | 1,004 | 23.49% |
| LOW250117C00290000 | 2024-06-04 1:19PM EDT | 290.00 | 1.12 | 1.04 | 1.24 | 0.00 | - | 1 | 775 | 23.05% |
| LOW250117C00300000 | 2024-05-29 2:23PM EDT | 300.00 | 0.67 | 0.67 | 0.94 | 0.00 | - | 20 | 607 | 23.73% |
| LOW250117C00310000 | 2024-05-31 1:57PM EDT | 310.00 | 0.60 | 0.22 | 0.82 | 0.00 | - | 2 | 813 | 24.99% |
| LOW250117C00320000 | 2024-05-20 1:53PM EDT | 320.00 | 0.82 | 0.13 | 0.61 | 0.00 | - | 1 | 191 | 25.40% |
| LOW250117C00330000 | 2024-05-29 2:00PM EDT | 330.00 | 0.25 | 0.08 | 0.47 | 0.00 | - | 20 | 158 | 25.93% |
| LOW250117C00340000 | 2024-05-20 10:11AM EDT | 340.00 | 0.50 | 0.05 | 0.37 | 0.00 | - | 2 | 78 | 26.49% |
| LOW250117C00350000 | 2024-04-04 2:50PM EDT | 350.00 | 1.05 | 0.30 | 0.71 | 0.00 | - | 1 | 50 | 30.91% |
| LOW250117C00360000 | 2024-05-31 1:41PM EDT | 360.00 | 0.11 | 0.01 | 0.29 | 0.00 | - | 2 | 3 | 28.32% |
| LOW250117C00370000 | 2024-05-13 11:32AM EDT | 370.00 | 0.26 | 0.01 | 0.75 | 0.00 | - | 2 | 4 | 34.11% |
| LOW250117C00380000 | 2024-05-13 11:31AM EDT | 380.00 | 0.23 | 0.01 | 0.75 | 0.00 | - | 2 | 8 | 35.50% |
| LOW250117C00390000 | 2024-05-10 2:17PM EDT | 390.00 | 0.13 | 0.01 | 0.55 | 0.00 | - | 2 | 19 | 35.11% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117P00095000 | 2024-05-31 3:48PM EDT | 95.00 | 0.17 | 0.05 | 0.81 | 0.00 | - | 2 | 299 | 51.95% |
| LOW250117P00100000 | 2024-05-29 10:28AM EDT | 100.00 | 0.23 | 0.10 | 0.40 | 0.00 | - | 10 | 357 | 48.49% |
| LOW250117P00105000 | 2024-05-28 10:06AM EDT | 105.00 | 0.41 | 0.03 | 0.84 | 0.00 | - | 1 | 54 | 51.72% |
| LOW250117P00110000 | 2024-04-18 1:20PM EDT | 110.00 | 0.66 | 0.22 | 0.66 | 0.00 | - | 1 | 217 | 46.78% |
| LOW250117P00115000 | 2024-05-21 12:13PM EDT | 115.00 | 0.30 | 0.01 | 0.87 | 0.00 | - | 100 | 488 | 46.33% |
| LOW250117P00120000 | 2024-05-21 11:49AM EDT | 120.00 | 0.55 | 0.13 | 0.67 | 0.00 | - | 22 | 578 | 41.63% |
| LOW250117P00125000 | 2024-02-29 4:03PM EDT | 125.00 | 0.71 | 0.25 | 1.90 | 0.00 | - | 2 | 140 | 48.34% |
| LOW250117P00130000 | 2024-06-05 3:19PM EDT | 130.00 | 0.50 | 0.19 | 0.94 | 0.00 | - | 10 | 461 | 39.16% |
| LOW250117P00135000 | 2024-04-16 9:47AM EDT | 135.00 | 1.25 | 0.27 | 1.92 | 0.00 | - | 1 | 417 | 42.88% |
| LOW250117P00140000 | 2024-04-16 3:18PM EDT | 140.00 | 1.42 | 0.38 | 1.49 | 0.00 | - | 1 | 286 | 37.92% |
| LOW250117P00145000 | 2024-04-17 11:32AM EDT | 145.00 | 1.72 | 0.43 | 1.59 | 0.00 | - | 1 | 212 | 36.00% |
| LOW250117P00150000 | 2024-04-16 3:28PM EDT | 150.00 | 1.86 | 0.50 | 1.97 | 0.00 | - | 6 | 358 | 35.39% |
| LOW250117P00155000 | 2024-05-23 2:01PM EDT | 155.00 | 1.35 | 1.11 | 1.39 | 0.00 | - | 1 | 163 | 30.25% |
| LOW250117P00160000 | 2024-06-03 3:55PM EDT | 160.00 | 1.72 | 1.36 | 1.56 | 0.00 | - | 2 | 489 | 28.81% |
| LOW250117P00165000 | 2024-06-05 10:38AM EDT | 165.00 | 1.95 | 1.67 | 1.84 | 0.00 | - | 6 | 753 | 27.72% |
| LOW250117P00170000 | 2024-05-31 12:02PM EDT | 170.00 | 2.50 | 2.03 | 2.38 | 0.00 | - | 101 | 388 | 27.38% |
| LOW250117P00175000 | 2024-06-05 2:51PM EDT | 175.00 | 2.68 | 2.49 | 2.72 | 0.00 | - | 1 | 758 | 26.10% |
| LOW250117P00180000 | 2024-06-05 2:51PM EDT | 180.00 | 3.28 | 2.87 | 4.15 | 0.00 | - | 1 | 626 | 27.49% |
| LOW250117P00185000 | 2024-05-23 2:00PM EDT | 185.00 | 4.34 | 3.45 | 4.00 | 0.00 | - | 2 | 787 | 24.59% |
| LOW250117P00190000 | 2024-05-31 1:16PM EDT | 190.00 | 5.45 | 4.60 | 4.90 | 0.00 | - | 4 | 530 | 24.01% |
| LOW250117P00195000 | 2024-05-31 2:41PM EDT | 195.00 | 6.45 | 5.60 | 5.90 | 0.00 | - | 1 | 985 | 23.31% |
| LOW250117P00200000 | 2024-05-29 9:33AM EDT | 200.00 | 8.70 | 6.50 | 7.65 | 0.00 | - | 1 | 1,200 | 23.63% |
| LOW250117P00210000 | 2024-06-05 1:10PM EDT | 210.00 | 10.40 | 9.10 | 10.60 | 0.00 | - | 5 | 1,526 | 22.16% |
| LOW250117P00220000 | 2024-06-05 1:21PM EDT | 220.00 | 14.75 | 13.30 | 14.30 | 0.00 | - | 337 | 1,664 | 20.47% |
| LOW250117P00230000 | 2024-05-31 3:53PM EDT | 230.00 | 19.00 | 18.35 | 19.85 | 0.00 | - | 302 | 1,136 | 19.94% |
| LOW250117P00240000 | 2024-05-30 10:43AM EDT | 240.00 | 28.78 | 24.35 | 26.00 | 0.00 | - | 28 | 1,054 | 18.64% |
| LOW250117P00250000 | 2024-05-24 3:56PM EDT | 250.00 | 36.25 | 31.75 | 33.95 | 0.00 | - | 20 | 413 | 18.68% |
| LOW250117P00260000 | 2024-05-29 10:41AM EDT | 260.00 | 46.35 | 39.75 | 41.95 | 0.00 | - | 7 | 100 | 17.00% |
| LOW250117P00270000 | 2024-03-28 1:56PM EDT | 270.00 | 27.00 | 41.65 | 42.85 | 0.00 | - | 14 | 14 | 0.00% |
| LOW250117P00280000 | 2024-05-20 2:18PM EDT | 280.00 | 52.00 | 59.40 | 62.35 | 0.00 | - | 1 | 3 | 23.36% |
| LOW250117P00290000 | 2024-01-16 3:45PM EDT | 290.00 | 72.00 | 61.00 | 64.10 | 0.00 | - | 20 | 0 | 0.00% |
| LOW250117P00300000 | 2023-08-24 3:08PM EDT | 300.00 | 75.72 | 88.95 | 90.00 | 0.00 | - | 2 | 0 | 45.49% |
| LOW250117P00310000 | 2023-06-26 1:33PM EDT | 310.00 | 91.63 | 75.15 | 77.20 | 0.00 | - | - | 0 | 0.00% |
| LOW250117P00320000 | 2023-08-08 11:06AM EDT | 320.00 | 102.50 | 85.90 | 87.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.