Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250620C00140000 | 2024-05-01 1:28PM EDT | 140.00 | 93.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LOW250620C00150000 | 2024-05-15 3:11PM EDT | 150.00 | 92.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LOW250620C00155000 | 2024-04-11 11:57AM EDT | 155.00 | 88.90 | 85.05 | 89.45 | 0.00 | - | 9 | 9 | 64.31% |
| LOW250620C00175000 | 2024-03-11 10:22AM EDT | 175.00 | 75.90 | 73.65 | 75.35 | 0.00 | - | 5 | 5 | 61.53% |
| LOW250620C00180000 | 2024-04-08 3:13PM EDT | 180.00 | 74.50 | 63.95 | 65.50 | 0.00 | - | - | 1 | 51.80% |
| LOW250620C00185000 | 2024-03-26 10:38AM EDT | 185.00 | 80.62 | 56.70 | 58.40 | 0.00 | - | 1 | 3 | 46.98% |
| LOW250620C00195000 | 2024-02-15 4:54PM EDT | 195.00 | 52.40 | 63.70 | 66.95 | 0.00 | - | 1 | 1 | 62.04% |
| LOW250620C00200000 | 2024-05-15 3:47PM EDT | 200.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 35 | 52 | 0.00% |
| LOW250620C00210000 | 2024-05-21 10:28AM EDT | 210.00 | 33.87 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| LOW250620C00220000 | 2024-05-21 11:27AM EDT | 220.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.10% |
| LOW250620C00230000 | 2024-05-21 10:29AM EDT | 230.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 0.78% |
| LOW250620C00240000 | 2024-05-20 1:12PM EDT | 240.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 6 | 161 | 1.56% |
| LOW250620C00250000 | 2024-05-20 12:50PM EDT | 250.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 16 | 314 | 3.13% |
| LOW250620C00260000 | 2024-05-17 3:11PM EDT | 260.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 3.13% |
| LOW250620C00270000 | 2024-05-22 11:39AM EDT | 270.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 5 | 260 | 3.13% |
| LOW250620C00280000 | 2024-05-20 1:40PM EDT | 280.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 42 | 122 | 6.25% |
| LOW250620C00290000 | 2024-05-16 10:45AM EDT | 290.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 6.25% |
| LOW250620C00300000 | 2024-05-22 2:54PM EDT | 300.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 84 | 501 | 6.25% |
| LOW250620C00310000 | 2024-05-20 10:07AM EDT | 310.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| LOW250620C00320000 | 2024-03-21 10:02AM EDT | 320.00 | 9.55 | 4.25 | 4.70 | 0.00 | - | 1 | 141 | 30.43% |
| LOW250620C00330000 | 2024-04-23 1:41PM EDT | 330.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| LOW250620C00340000 | 2024-04-22 3:23PM EDT | 340.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW250620C00350000 | 2024-05-03 9:34AM EDT | 350.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| LOW250620C00360000 | 2024-05-03 9:34AM EDT | 360.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| LOW250620C00370000 | 2024-05-20 9:47AM EDT | 370.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 12.50% |
| LOW250620C00380000 | 2024-05-02 2:51PM EDT | 380.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| LOW250620C00390000 | 2024-05-20 9:42AM EDT | 390.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250620P00110000 | 2024-05-15 10:51AM EDT | 110.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 643 | 12.50% |
| LOW250620P00115000 | 2024-04-05 9:30AM EDT | 115.00 | 1.26 | 0.00 | 5.00 | 0.00 | - | 1 | 69 | 52.80% |
| LOW250620P00120000 | 2024-05-06 2:39PM EDT | 120.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 12.50% |
| LOW250620P00125000 | 2024-04-08 3:25PM EDT | 125.00 | 1.62 | 0.00 | 5.00 | 0.00 | - | 2 | 17 | 47.25% |
| LOW250620P00130000 | 2024-05-16 3:06PM EDT | 130.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| LOW250620P00135000 | 2024-04-01 9:30AM EDT | 135.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LOW250620P00140000 | 2024-04-22 3:23PM EDT | 140.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LOW250620P00145000 | 2024-04-15 1:53PM EDT | 145.00 | 3.40 | 0.00 | 3.85 | 0.00 | - | 1 | 1 | 34.38% |
| LOW250620P00150000 | 2024-05-21 11:31AM EDT | 150.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| LOW250620P00155000 | 2024-05-02 9:41AM EDT | 155.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 6.25% |
| LOW250620P00160000 | 2024-05-21 11:45AM EDT | 160.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| LOW250620P00165000 | 2024-05-22 3:16PM EDT | 165.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 6.25% |
| LOW250620P00170000 | 2024-05-16 9:59AM EDT | 170.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 6.25% |
| LOW250620P00175000 | 2024-05-20 3:08PM EDT | 175.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 6.25% |
| LOW250620P00180000 | 2024-05-22 11:38AM EDT | 180.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 3.13% |
| LOW250620P00185000 | 2024-05-20 1:11PM EDT | 185.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 290 | 3.13% |
| LOW250620P00190000 | 2024-05-21 10:38AM EDT | 190.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 50 | 66 | 3.13% |
| LOW250620P00195000 | 2024-05-22 3:28PM EDT | 195.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 440 | 3.13% |
| LOW250620P00200000 | 2024-05-22 3:27PM EDT | 200.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 4 | 401 | 1.56% |
| LOW250620P00210000 | 2024-05-21 10:43AM EDT | 210.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 617 | 0.78% |
| LOW250620P00220000 | 2024-05-21 11:27AM EDT | 220.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 50 | 809 | 0.00% |
| LOW250620P00230000 | 2024-05-16 11:09AM EDT | 230.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| LOW250620P00240000 | 2024-05-20 2:51PM EDT | 240.00 | 24.72 | 0.00 | 0.00 | 0.00 | - | 15 | 146 | 0.00% |
| LOW250620P00250000 | 2024-05-21 12:29PM EDT | 250.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| LOW250620P00260000 | 2024-04-05 3:57PM EDT | 260.00 | 34.85 | 35.05 | 39.00 | 0.00 | - | 40 | 275 | 0.00% |
| LOW250620P00280000 | 2024-01-25 11:24AM EDT | 280.00 | 69.40 | 50.70 | 51.75 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.