Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240510C00210000 | 2024-04-30 10:50AM EDT | 210.00 | 19.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LOW240510C00215000 | 2024-04-30 10:50AM EDT | 215.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LOW240510C00220000 | 2024-05-02 10:04AM EDT | 220.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LOW240510C00222500 | 2024-05-01 9:39AM EDT | 222.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| LOW240510C00225000 | 2024-05-06 3:40PM EDT | 225.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| LOW240510C00227500 | 2024-05-06 9:34AM EDT | 227.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| LOW240510C00230000 | 2024-05-06 2:16PM EDT | 230.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 15 | 143 | 0.00% |
| LOW240510C00232500 | 2024-05-06 3:55PM EDT | 232.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 35 | 199 | 0.78% |
| LOW240510C00235000 | 2024-05-06 2:43PM EDT | 235.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 96 | 164 | 3.13% |
| LOW240510C00237500 | 2024-05-06 3:22PM EDT | 237.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 35 | 125 | 6.25% |
| LOW240510C00240000 | 2024-05-06 3:58PM EDT | 240.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 79 | 166 | 6.25% |
| LOW240510C00242500 | 2024-05-06 3:56PM EDT | 242.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 127 | 116 | 12.50% |
| LOW240510C00245000 | 2024-05-06 3:07PM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 104 | 110 | 12.50% |
| LOW240510C00247500 | 2024-05-06 11:54AM EDT | 247.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 38 | 12.50% |
| LOW240510C00250000 | 2024-05-06 2:12PM EDT | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 12.50% |
| LOW240510C00252500 | 2024-05-03 3:34PM EDT | 252.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| LOW240510C00255000 | 2024-05-03 3:34PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| LOW240510C00260000 | 2024-05-01 3:33PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 56 | 25.00% |
| LOW240510C00265000 | 2024-04-17 12:30PM EDT | 265.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| LOW240510C00270000 | 2024-04-18 11:46AM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240510P00155000 | 2024-04-15 1:14PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| LOW240510P00160000 | 2024-04-15 1:12PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LOW240510P00190000 | 2024-05-01 10:18AM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| LOW240510P00195000 | 2024-05-06 12:16PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| LOW240510P00200000 | 2024-05-06 12:24PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| LOW240510P00205000 | 2024-05-06 10:30AM EDT | 205.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| LOW240510P00207500 | 2024-04-24 10:56AM EDT | 207.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LOW240510P00210000 | 2024-05-03 9:48AM EDT | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 25.00% |
| LOW240510P00212500 | 2024-05-03 3:29PM EDT | 212.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 25.00% |
| LOW240510P00215000 | 2024-05-06 11:54AM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 62 | 12.50% |
| LOW240510P00217500 | 2024-05-06 12:03PM EDT | 217.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 2,814 | 12.50% |
| LOW240510P00220000 | 2024-05-06 2:47PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 42 | 74 | 12.50% |
| LOW240510P00222500 | 2024-05-06 3:17PM EDT | 222.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 56 | 101 | 12.50% |
| LOW240510P00225000 | 2024-05-06 1:19PM EDT | 225.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 23 | 207 | 6.25% |
| LOW240510P00227500 | 2024-05-06 3:45PM EDT | 227.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 66 | 219 | 3.13% |
| LOW240510P00230000 | 2024-05-06 3:56PM EDT | 230.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 78 | 168 | 1.56% |
| LOW240510P00232500 | 2024-05-06 2:21PM EDT | 232.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 191 | 245 | 0.00% |
| LOW240510P00235000 | 2024-05-06 2:59PM EDT | 235.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 67 | 82 | 0.00% |
| LOW240510P00237500 | 2024-05-06 9:50AM EDT | 237.50 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| LOW240510P00240000 | 2024-05-06 1:11PM EDT | 240.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| LOW240510P00242500 | 2024-04-30 3:50PM EDT | 242.50 | 14.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LOW240510P00245000 | 2024-04-03 3:57PM EDT | 245.00 | 8.72 | 11.05 | 14.55 | 0.00 | - | 1 | 17 | 55.62% |
| LOW240510P00250000 | 2024-04-01 1:04PM EDT | 250.00 | 6.62 | 19.15 | 21.60 | 0.00 | - | - | 2 | 81.20% |
© 2024 Yahoo. All rights reserved.