Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240524C00220000 | 2024-05-23 3:50PM EDT | 2024-05-24 | 0.22 | 0.17 | 0.28 | -2.04 | -90.27% | 206 | 54 | 17.29% |
| LOW240531C00220000 | 2024-05-23 3:42PM EDT | 2024-05-31 | 1.20 | 1.22 | 1.36 | -2.13 | -63.96% | 427 | 36 | 17.62% |
| LOW240607C00220000 | 2024-05-23 3:20PM EDT | 2024-06-07 | 2.16 | 2.02 | 2.49 | -2.04 | -48.57% | 39 | 25 | 19.76% |
| LOW240614C00220000 | 2024-05-23 3:41PM EDT | 2024-06-14 | 3.09 | 2.79 | 3.35 | -2.01 | -39.41% | 89 | 40 | 20.53% |
| LOW240621C00220000 | 2024-05-23 3:30PM EDT | 2024-06-21 | 3.80 | 3.60 | 3.80 | -2.07 | -35.26% | 49 | 460 | 19.82% |
| LOW240719C00220000 | 2024-05-23 3:40PM EDT | 2024-07-19 | 6.00 | 5.95 | 6.20 | -2.50 | -29.41% | 98 | 757 | 21.25% |
| LOW240920C00220000 | 2024-05-23 3:22PM EDT | 2024-09-20 | 10.52 | 10.60 | 10.75 | -2.05 | -16.31% | 41 | 128 | 23.83% |
| LOW241018C00220000 | 2024-05-23 12:01PM EDT | 2024-10-18 | 13.55 | 12.45 | 12.65 | -1.68 | -11.03% | 9 | 20 | 24.90% |
| LOW250117C00220000 | 2024-05-23 1:21PM EDT | 2025-01-17 | 18.83 | 17.45 | 17.90 | -2.44 | -11.47% | 22 | 381 | 27.09% |
| LOW250620C00220000 | 2024-05-21 11:27AM EDT | 2025-06-20 | 27.50 | 23.65 | 24.85 | 0.00 | - | 1 | 16 | 28.87% |
| LOW260116C00220000 | 2024-05-22 2:47PM EDT | 2026-01-16 | 33.05 | 31.10 | 32.75 | -1.10 | -3.22% | 2 | 175 | 30.46% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240524P00220000 | 2024-05-23 3:58PM EDT | 2024-05-24 | 3.10 | 2.56 | 3.00 | +2.16 | +229.79% | 288 | 2,921 | 21.53% |
| LOW240531P00220000 | 2024-05-23 3:37PM EDT | 2024-05-31 | 3.99 | 3.60 | 3.90 | +2.03 | +103.57% | 97 | 273 | 17.77% |
| LOW240607P00220000 | 2024-05-23 3:03PM EDT | 2024-06-07 | 4.57 | 4.25 | 4.95 | +1.76 | +62.63% | 27 | 116 | 19.42% |
| LOW240614P00220000 | 2024-05-23 2:47PM EDT | 2024-06-14 | 5.20 | 4.25 | 5.35 | +1.75 | +50.72% | 34 | 77 | 18.10% |
| LOW240621P00220000 | 2024-05-23 3:33PM EDT | 2024-06-21 | 5.58 | 5.40 | 5.65 | +1.62 | +40.91% | 93 | 2,724 | 17.08% |
| LOW240628P00220000 | 2024-05-23 1:13PM EDT | 2024-06-28 | 5.31 | 5.80 | 6.40 | +1.21 | +29.51% | 7 | 92 | 18.15% |
| LOW240719P00220000 | 2024-05-23 2:20PM EDT | 2024-07-19 | 7.05 | 6.90 | 7.20 | +1.65 | +30.56% | 117 | 521 | 16.84% |
| LOW240920P00220000 | 2024-05-23 3:34PM EDT | 2024-09-20 | 10.90 | 10.65 | 10.95 | +1.50 | +15.96% | 143 | 1,730 | 19.20% |
| LOW241018P00220000 | 2024-05-23 2:47PM EDT | 2024-10-18 | 12.05 | 11.75 | 12.00 | +1.75 | +16.99% | 84 | 477 | 19.20% |
| LOW250117P00220000 | 2024-05-22 2:57PM EDT | 2025-01-17 | 13.85 | 14.45 | 16.25 | 0.00 | - | 4 | 1,802 | 21.17% |
| LOW250620P00220000 | 2024-05-23 9:30AM EDT | 2025-06-20 | 18.10 | 19.35 | 20.75 | +1.10 | +6.47% | 58 | 809 | 21.53% |
| LOW260116P00220000 | 2024-05-21 3:50PM EDT | 2026-01-16 | 21.75 | 23.35 | 24.95 | 0.00 | - | 14 | 370 | 21.17% |
© 2024 Yahoo. All rights reserved.