Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW260116C00095000 | 2024-04-19 10:18AM EDT | 95.00 | 137.87 | 136.50 | 141.00 | 0.00 | - | 2 | 2 | 76.53% |
| LOW260116C00100000 | 2024-01-24 2:03PM EDT | 100.00 | 116.45 | 133.60 | 137.60 | 0.00 | - | 4 | 4 | 76.53% |
| LOW260116C00105000 | 2024-04-17 10:15AM EDT | 105.00 | 126.90 | 127.50 | 131.90 | 0.00 | - | 10 | 18 | 70.99% |
| LOW260116C00120000 | 2024-03-12 1:31PM EDT | 120.00 | 127.35 | 119.00 | 122.90 | 0.00 | - | 2 | 2 | 71.60% |
| LOW260116C00125000 | 2024-03-01 12:54PM EDT | 125.00 | 123.95 | 133.00 | 137.00 | 0.00 | - | 2 | 6 | 98.07% |
| LOW260116C00130000 | 2024-05-15 10:37AM EDT | 130.00 | 113.10 | 93.90 | 96.90 | 0.00 | - | 1 | 4 | 41.59% |
| LOW260116C00135000 | 2024-02-16 4:18PM EDT | 135.00 | 100.15 | 115.50 | 118.90 | 0.00 | - | 1 | 28 | 78.13% |
| LOW260116C00140000 | 2024-02-29 11:49AM EDT | 140.00 | 107.45 | 120.00 | 124.50 | 0.00 | - | 1 | 3 | 88.60% |
| LOW260116C00145000 | 2023-10-02 1:55PM EDT | 145.00 | 75.62 | 61.05 | 65.35 | 0.00 | - | 1 | 4 | 0.00% |
| LOW260116C00150000 | 2024-04-15 12:43PM EDT | 150.00 | 92.63 | 93.90 | 98.00 | 0.00 | - | 1 | 8 | 59.64% |
| LOW260116C00155000 | 2023-10-03 1:45PM EDT | 155.00 | 64.57 | 58.45 | 59.70 | 0.00 | - | 1 | 1 | 0.00% |
| LOW260116C00160000 | 2023-11-21 10:30AM EDT | 160.00 | 56.39 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LOW260116C00165000 | 2024-04-08 10:47AM EDT | 165.00 | 89.00 | 78.90 | 81.15 | 0.00 | - | 1 | 2 | 50.01% |
| LOW260116C00170000 | 2024-01-22 1:50PM EDT | 170.00 | 64.95 | 73.60 | 75.80 | 0.00 | - | 10 | 2 | 48.25% |
| LOW260116C00175000 | 2024-02-27 11:51AM EDT | 175.00 | 79.20 | 92.90 | 94.55 | 0.00 | - | 4 | 20 | 71.32% |
| LOW260116C00180000 | 2024-04-18 1:16PM EDT | 180.00 | 67.10 | 66.60 | 68.55 | 0.00 | - | 8 | 7 | 46.04% |
| LOW260116C00185000 | 2024-05-22 1:24PM EDT | 185.00 | 56.50 | 52.85 | 53.95 | 0.00 | - | 1 | 3 | 33.26% |
| LOW260116C00190000 | 2024-05-23 10:21AM EDT | 190.00 | 49.70 | 49.60 | 50.75 | -2.25 | -4.33% | 1 | 17 | 32.84% |
| LOW260116C00195000 | 2024-03-21 9:56AM EDT | 195.00 | 79.12 | 57.40 | 58.95 | 0.00 | - | 5 | 8 | 43.74% |
| LOW260116C00200000 | 2024-05-22 12:06PM EDT | 200.00 | 47.05 | 43.45 | 44.30 | 0.00 | - | 5 | 51 | 31.69% |
| LOW260116C00210000 | 2024-05-22 10:33AM EDT | 210.00 | 41.10 | 36.80 | 38.30 | 0.00 | - | 1 | 354 | 30.61% |
| LOW260116C00220000 | 2024-05-22 2:47PM EDT | 220.00 | 34.15 | 32.30 | 32.90 | 0.00 | - | 58 | 175 | 29.72% |
| LOW260116C00230000 | 2024-05-23 9:54AM EDT | 230.00 | 27.60 | 27.45 | 28.00 | -1.65 | -5.64% | 1 | 334 | 28.90% |
| LOW260116C00240000 | 2024-05-21 3:43PM EDT | 240.00 | 26.00 | 23.10 | 24.50 | 0.00 | - | 10 | 136 | 28.94% |
| LOW260116C00250000 | 2024-05-21 9:35AM EDT | 250.00 | 22.86 | 19.30 | 19.80 | 0.00 | - | 1 | 74 | 27.53% |
| LOW260116C00260000 | 2024-05-23 11:27AM EDT | 260.00 | 16.19 | 15.85 | 16.60 | -1.41 | -8.01% | 6 | 607 | 27.09% |
| LOW260116C00270000 | 2024-05-20 2:04PM EDT | 270.00 | 17.80 | 13.05 | 14.20 | 0.00 | - | 76 | 187 | 27.06% |
| LOW260116C00280000 | 2024-05-23 9:37AM EDT | 280.00 | 10.65 | 10.60 | 11.50 | -1.65 | -13.41% | 2 | 42 | 26.39% |
| LOW260116C00290000 | 2024-05-23 9:37AM EDT | 290.00 | 8.75 | 8.50 | 9.00 | -0.30 | -3.31% | 1 | 161 | 25.53% |
| LOW260116C00300000 | 2024-05-21 10:00AM EDT | 300.00 | 8.55 | 6.80 | 7.25 | 0.00 | - | 1 | 123 | 25.14% |
| LOW260116C00310000 | 2024-03-25 9:36AM EDT | 310.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| LOW260116C00320000 | 2024-05-06 10:46AM EDT | 320.00 | 8.75 | 4.25 | 4.60 | 0.00 | - | 24 | 35 | 24.43% |
| LOW260116C00330000 | 2024-04-29 12:49PM EDT | 330.00 | 6.98 | 3.40 | 3.70 | 0.00 | - | 2 | 7 | 24.25% |
| LOW260116C00340000 | 2024-01-26 4:17PM EDT | 340.00 | 2.86 | 6.65 | 7.15 | 0.00 | - | 2 | 161 | 30.71% |
| LOW260116C00350000 | 2024-03-22 9:31AM EDT | 350.00 | 10.95 | 4.90 | 5.35 | 0.00 | - | 19 | 166 | 29.36% |
| LOW260116C00360000 | 2024-03-15 9:35AM EDT | 360.00 | 6.05 | 4.55 | 4.85 | 0.00 | - | 1 | 2 | 29.71% |
| LOW260116C00390000 | 2024-05-22 12:13PM EDT | 390.00 | 1.10 | 0.92 | 1.74 | 0.00 | - | 2 | 26 | 26.19% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW260116P00095000 | 2024-05-22 2:16PM EDT | 95.00 | 1.12 | 0.78 | 1.39 | 0.00 | - | 165 | 927 | 38.94% |
| LOW260116P00100000 | 2024-05-21 12:31PM EDT | 100.00 | 1.25 | 0.18 | 3.90 | 0.00 | - | 2 | 53 | 46.80% |
| LOW260116P00105000 | 2024-04-03 9:30AM EDT | 105.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| LOW260116P00110000 | 2024-04-10 1:20PM EDT | 110.00 | 2.06 | 0.77 | 3.25 | 0.00 | - | 10 | 28 | 39.97% |
| LOW260116P00115000 | 2024-01-26 11:56AM EDT | 115.00 | 2.74 | 2.05 | 2.65 | 0.00 | - | 5 | 7 | 35.88% |
| LOW260116P00120000 | 2024-05-22 11:09AM EDT | 120.00 | 2.01 | 1.36 | 2.81 | 0.00 | - | 1 | 137 | 34.39% |
| LOW260116P00125000 | 2024-04-10 2:56PM EDT | 125.00 | 3.00 | 1.81 | 3.85 | 0.00 | - | 6 | 123 | 35.33% |
| LOW260116P00130000 | 2024-05-22 2:16PM EDT | 130.00 | 2.81 | 2.54 | 3.10 | 0.00 | - | 66 | 148 | 31.40% |
| LOW260116P00135000 | 2024-03-08 12:10PM EDT | 135.00 | 3.15 | 2.59 | 3.90 | 0.00 | - | 100 | 30 | 31.54% |
| LOW260116P00140000 | 2024-05-01 11:26AM EDT | 140.00 | 4.25 | 3.55 | 4.00 | 0.00 | - | 1 | 20 | 29.90% |
| LOW260116P00145000 | 2024-05-16 12:28PM EDT | 145.00 | 3.73 | 4.10 | 4.50 | 0.00 | - | 2 | 4 | 29.12% |
| LOW260116P00150000 | 2024-05-21 10:42AM EDT | 150.00 | 4.65 | 4.65 | 5.10 | 0.00 | - | 2 | 30 | 28.46% |
| LOW260116P00155000 | 2024-04-08 9:32AM EDT | 155.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| LOW260116P00160000 | 2024-05-21 12:48PM EDT | 160.00 | 5.85 | 6.00 | 6.55 | 0.00 | - | 35 | 41 | 27.25% |
| LOW260116P00165000 | 2024-05-21 11:32AM EDT | 165.00 | 6.70 | 6.85 | 7.35 | 0.00 | - | 2 | 36 | 26.61% |
| LOW260116P00170000 | 2024-05-21 10:15AM EDT | 170.00 | 7.40 | 7.70 | 8.35 | 0.00 | - | 2 | 23 | 26.14% |
| LOW260116P00175000 | 2024-05-21 1:53PM EDT | 175.00 | 8.40 | 8.70 | 9.40 | 0.00 | - | 22 | 100 | 25.61% |
| LOW260116P00180000 | 2024-05-21 12:46PM EDT | 180.00 | 9.61 | 9.80 | 10.45 | 0.00 | - | 5 | 196 | 24.97% |
| LOW260116P00185000 | 2024-05-21 10:17AM EDT | 185.00 | 10.60 | 11.00 | 12.35 | 0.00 | - | 2 | 68 | 25.19% |
| LOW260116P00190000 | 2024-05-21 10:15AM EDT | 190.00 | 11.80 | 12.35 | 13.55 | 0.00 | - | 2 | 204 | 24.47% |
| LOW260116P00195000 | 2024-05-21 10:11AM EDT | 195.00 | 13.20 | 13.80 | 15.65 | 0.00 | - | 3 | 64 | 24.58% |
| LOW260116P00200000 | 2024-05-21 12:15PM EDT | 200.00 | 14.85 | 15.35 | 16.25 | 0.00 | - | 2 | 296 | 23.05% |
| LOW260116P00210000 | 2024-05-21 11:39AM EDT | 210.00 | 18.40 | 18.85 | 20.05 | 0.00 | - | 2 | 138 | 22.22% |
| LOW260116P00220000 | 2024-05-21 3:50PM EDT | 220.00 | 21.75 | 23.00 | 24.10 | 0.00 | - | 14 | 370 | 21.11% |
| LOW260116P00230000 | 2024-05-21 11:30AM EDT | 230.00 | 26.85 | 27.75 | 28.75 | 0.00 | - | 1 | 84 | 19.98% |
| LOW260116P00240000 | 2024-05-21 10:24AM EDT | 240.00 | 31.55 | 33.00 | 34.15 | 0.00 | - | 2 | 101 | 18.94% |
| LOW260116P00250000 | 2024-04-24 11:27AM EDT | 250.00 | 36.00 | 39.05 | 40.20 | 0.00 | - | 11 | 103 | 17.83% |
| LOW260116P00260000 | 2024-05-20 2:51PM EDT | 260.00 | 40.01 | 45.30 | 46.90 | 0.00 | - | 7 | 298 | 16.61% |
| LOW260116P00270000 | 2024-04-12 2:54PM EDT | 270.00 | 48.50 | 43.35 | 45.00 | 0.00 | - | 1 | 1 | 0.00% |
| LOW260116P00300000 | 2024-03-25 10:02AM EDT | 300.00 | 50.25 | 69.90 | 72.40 | 0.00 | - | 2 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.