Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250321C00130000 | 2024-07-29 11:30AM EDT | 130.00 | 112.16 | 118.80 | 121.40 | 0.00 | - | 2 | 2 | 0.00% |
| LOW250321C00160000 | 2024-07-29 11:28AM EDT | 160.00 | 83.80 | 90.00 | 92.80 | 0.00 | - | - | 1 | 0.00% |
| LOW250321C00185000 | 2024-09-09 3:01PM EDT | 185.00 | 63.75 | 93.00 | 97.00 | 0.00 | - | - | 1 | 52.19% |
| LOW250321C00190000 | 2024-09-11 11:56AM EDT | 190.00 | 57.50 | 88.25 | 92.25 | 0.00 | - | 1 | 5 | 50.32% |
| LOW250321C00195000 | 2024-07-11 3:42PM EDT | 195.00 | 42.80 | 49.15 | 50.90 | 0.00 | - | - | 11 | 0.00% |
| LOW250321C00200000 | 2024-09-09 2:28PM EDT | 200.00 | 50.80 | 78.80 | 82.65 | 0.00 | - | 6 | 25 | 46.28% |
| LOW250321C00210000 | 2024-09-06 3:39PM EDT | 210.00 | 43.05 | 61.25 | 64.10 | 0.00 | - | 1 | 50 | 0.00% |
| LOW250321C00220000 | 2024-09-24 11:11AM EDT | 220.00 | 51.15 | 60.80 | 64.55 | 0.00 | - | 2 | 45 | 40.60% |
| LOW250321C00230000 | 2024-10-08 3:24PM EDT | 230.00 | 50.88 | 53.60 | 55.90 | 0.00 | - | 3 | 173 | 38.12% |
| LOW250321C00240000 | 2024-10-08 1:05PM EDT | 240.00 | 42.00 | 45.30 | 46.70 | 0.00 | - | 6 | 249 | 34.24% |
| LOW250321C00250000 | 2024-10-07 12:37PM EDT | 250.00 | 30.89 | 36.10 | 38.00 | 0.00 | - | 84 | 744 | 30.95% |
| LOW250321C00260000 | 2024-10-08 2:39PM EDT | 260.00 | 28.06 | 30.30 | 31.85 | 0.00 | - | 29 | 701 | 30.98% |
| LOW250321C00270000 | 2024-10-09 11:51AM EDT | 270.00 | 22.25 | 23.90 | 24.80 | +4.35 | +24.30% | 7 | 823 | 28.76% |
| LOW250321C00280000 | 2024-10-09 2:14PM EDT | 280.00 | 17.65 | 16.35 | 18.75 | +1.10 | +6.65% | 5 | 544 | 27.05% |
| LOW250321C00290000 | 2024-10-09 2:25PM EDT | 290.00 | 12.75 | 13.60 | 14.35 | +0.32 | +2.57% | 14 | 317 | 26.55% |
| LOW250321C00300000 | 2024-10-09 11:44AM EDT | 300.00 | 8.79 | 9.70 | 11.00 | +0.14 | +1.62% | 27 | 272 | 26.49% |
| LOW250321C00310000 | 2024-10-09 10:33AM EDT | 310.00 | 6.00 | 6.75 | 8.35 | +0.20 | +3.45% | 9 | 74 | 26.51% |
| LOW250321C00320000 | 2024-10-09 3:45PM EDT | 320.00 | 4.50 | 4.65 | 5.25 | +1.05 | +30.43% | 37 | 44 | 24.71% |
| LOW250321C00330000 | 2024-10-08 3:23PM EDT | 330.00 | 3.25 | 1.89 | 3.60 | +0.33 | +11.30% | 4 | 9 | 24.36% |
| LOW250321C00340000 | 2024-10-09 11:35AM EDT | 340.00 | 1.86 | 1.85 | 2.58 | +0.31 | +20.00% | 1 | 3 | 24.51% |
| LOW250321C00350000 | 2024-09-30 3:51PM EDT | 350.00 | 1.13 | 1.22 | 2.51 | 0.00 | - | 2 | 2 | 26.69% |
| LOW250321C00360000 | 2024-10-04 2:18PM EDT | 360.00 | 0.66 | 0.56 | 2.72 | 0.00 | - | 2 | 1 | 29.54% |
| LOW250321C00370000 | 2024-10-07 2:16PM EDT | 370.00 | 0.48 | 0.26 | 2.73 | 0.00 | - | 2 | 0 | 31.74% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250321P00110000 | 2024-08-19 3:39PM EDT | 110.00 | 0.29 | 0.10 | 2.20 | 0.00 | - | 5 | 9 | 75.49% |
| LOW250321P00115000 | 2024-09-10 11:08AM EDT | 115.00 | 0.30 | 0.00 | 2.29 | 0.00 | - | 2 | 25 | 72.12% |
| LOW250321P00130000 | 2024-07-09 1:58PM EDT | 130.00 | 0.74 | 0.65 | 1.30 | 0.00 | - | - | 1 | 61.21% |
| LOW250321P00135000 | 2024-08-06 12:53PM EDT | 135.00 | 1.18 | 0.00 | 2.64 | 0.00 | - | - | 1 | 61.82% |
| LOW250321P00140000 | 2024-09-30 9:31AM EDT | 140.00 | 0.86 | 0.01 | 2.45 | 0.00 | - | 20 | 25 | 58.28% |
| LOW250321P00145000 | 2024-08-23 9:36AM EDT | 145.00 | 0.83 | 0.18 | 1.06 | 0.00 | - | 18 | 24 | 54.10% |
| LOW250321P00150000 | 2024-10-08 3:26PM EDT | 150.00 | 0.46 | 0.16 | 2.54 | 0.00 | - | 4 | 11 | 54.04% |
| LOW250321P00155000 | 2024-10-01 1:32PM EDT | 155.00 | 0.53 | 0.19 | 2.60 | 0.00 | - | 294 | 326 | 51.87% |
| LOW250321P00160000 | 2024-09-23 10:23AM EDT | 160.00 | 0.60 | 0.01 | 2.65 | 0.00 | - | 1 | 11 | 56.87% |
| LOW250321P00165000 | 2024-10-04 9:57AM EDT | 165.00 | 0.80 | 0.26 | 2.73 | 0.00 | - | 5 | 115 | 54.60% |
| LOW250321P00170000 | 2024-09-11 10:16AM EDT | 170.00 | 1.50 | 0.01 | 2.80 | 0.00 | - | 5 | 18 | 52.33% |
| LOW250321P00175000 | 2024-09-30 1:33PM EDT | 175.00 | 0.85 | 0.35 | 2.89 | 0.00 | - | 1 | 17 | 50.18% |
| LOW250321P00180000 | 2024-09-24 11:25AM EDT | 180.00 | 1.00 | 0.75 | 1.51 | 0.00 | - | 1 | 49 | 40.96% |
| LOW250321P00185000 | 2024-10-08 3:26PM EDT | 185.00 | 1.10 | 0.46 | 2.82 | 0.00 | - | 2 | 28 | 44.97% |
| LOW250321P00190000 | 2024-10-01 3:42PM EDT | 190.00 | 1.26 | 0.53 | 2.51 | 0.00 | - | 5 | 67 | 41.33% |
| LOW250321P00195000 | 2024-10-03 3:54PM EDT | 195.00 | 1.54 | 0.62 | 1.96 | 0.00 | - | 191 | 881 | 36.73% |
| LOW250321P00200000 | 2024-09-20 9:49AM EDT | 200.00 | 2.20 | 0.77 | 3.60 | 0.00 | - | 2 | 60 | 40.67% |
| LOW250321P00210000 | 2024-09-30 11:01AM EDT | 210.00 | 2.30 | 1.34 | 2.64 | 0.00 | - | 6 | 444 | 32.93% |
| LOW250321P00220000 | 2024-10-09 1:07PM EDT | 220.00 | 2.90 | 2.57 | 2.98 | -0.75 | -20.55% | 3 | 318 | 29.71% |
| LOW250321P00230000 | 2024-10-07 11:31AM EDT | 230.00 | 5.08 | 2.50 | 4.30 | 0.00 | - | 1 | 571 | 28.77% |
| LOW250321P00240000 | 2024-10-09 11:42AM EDT | 240.00 | 5.79 | 5.10 | 5.55 | -0.46 | -7.36% | 26 | 409 | 26.83% |
| LOW250321P00250000 | 2024-10-09 3:28PM EDT | 250.00 | 7.45 | 6.95 | 7.55 | -0.85 | -10.24% | 7 | 444 | 25.54% |
| LOW250321P00260000 | 2024-10-09 3:28PM EDT | 260.00 | 10.15 | 9.80 | 10.20 | -1.31 | -11.43% | 21 | 284 | 24.35% |
| LOW250321P00270000 | 2024-10-08 10:08AM EDT | 270.00 | 15.30 | 11.90 | 13.70 | 0.00 | - | 1 | 25 | 23.34% |
| LOW250321P00280000 | 2024-09-30 12:10PM EDT | 280.00 | 21.45 | 17.60 | 18.05 | 0.00 | - | 1 | 6 | 22.32% |
| LOW250321P00290000 | 2024-09-19 1:34PM EDT | 290.00 | 33.02 | 22.55 | 25.30 | 0.00 | - | 4 | 4 | 24.01% |
| LOW250321P00300000 | 2024-08-19 1:30PM EDT | 300.00 | 57.18 | 44.40 | 45.90 | 0.00 | - | 2 | 0 | 43.27% |
© 2024 Yahoo. All rights reserved.