Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250417C00175000 | 2024-09-04 1:03PM EDT | 175.00 | 72.05 | 93.85 | 97.55 | 0.00 | - | - | 1 | 50.18% |
| LOW250417C00190000 | 2024-09-05 3:00PM EDT | 190.00 | 60.45 | 79.80 | 83.30 | 0.00 | - | - | 3 | 44.71% |
| LOW250417C00195000 | 2024-09-04 2:35PM EDT | 195.00 | 55.00 | 75.20 | 78.70 | 0.00 | - | - | 2 | 43.24% |
| LOW250417C00200000 | 2024-09-05 1:06PM EDT | 200.00 | 50.90 | 70.60 | 74.40 | 0.00 | - | - | 3 | 42.42% |
| LOW250417C00210000 | 2024-09-09 9:45AM EDT | 210.00 | 44.12 | 61.75 | 65.10 | 0.00 | - | 1 | 3 | 38.95% |
| LOW250417C00220000 | 2024-10-03 11:33AM EDT | 220.00 | 57.75 | 54.65 | 55.55 | 0.00 | - | 1 | 5 | 34.85% |
| LOW250417C00230000 | 2024-10-04 10:40AM EDT | 230.00 | 43.25 | 46.40 | 47.25 | -0.90 | -2.04% | 1 | 26 | 32.85% |
| LOW250417C00240000 | 2024-10-04 12:56PM EDT | 240.00 | 38.06 | 38.85 | 39.50 | +4.84 | +14.57% | 1 | 2 | 31.16% |
| LOW250417C00250000 | 2024-09-24 2:30PM EDT | 250.00 | 29.55 | 31.75 | 32.30 | 0.00 | - | 4 | 20 | 29.61% |
| LOW250417C00260000 | 2024-10-04 12:02PM EDT | 260.00 | 25.13 | 25.35 | 26.70 | +4.26 | +20.41% | 5 | 99 | 29.43% |
| LOW250417C00270000 | 2024-10-03 1:30PM EDT | 270.00 | 17.90 | 19.80 | 20.25 | -3.20 | -15.17% | 1 | 938 | 27.27% |
| LOW250417C00280000 | 2024-10-04 2:11PM EDT | 280.00 | 14.60 | 15.00 | 15.35 | -2.71 | -15.66% | 3 | 152 | 26.21% |
| LOW250417C00290000 | 2024-08-28 3:08PM EDT | 290.00 | 6.43 | 10.60 | 11.25 | 0.00 | - | 5 | 6 | 25.22% |
| LOW250417C00300000 | 2024-10-02 3:37PM EDT | 300.00 | 9.65 | 7.85 | 8.40 | 0.00 | - | 70 | 184 | 24.99% |
| LOW250417C00310000 | 2024-10-03 11:07AM EDT | 310.00 | 6.65 | 5.60 | 5.95 | 0.00 | - | 16 | 129 | 24.42% |
| LOW250417C00320000 | 2024-09-24 3:04PM EDT | 320.00 | 3.45 | 2.92 | 4.25 | 0.00 | - | 1 | 5 | 24.21% |
| LOW250417C00340000 | 2024-10-02 3:15PM EDT | 340.00 | 2.35 | 1.08 | 2.53 | 0.00 | - | 150 | 204 | 25.17% |
| LOW250417C00360000 | 2024-10-02 9:46AM EDT | 360.00 | 1.12 | 0.39 | 2.15 | 0.00 | - | 1 | 1 | 28.17% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250417P00140000 | 2024-08-23 9:39AM EDT | 140.00 | 0.84 | 0.00 | 2.14 | 0.00 | - | 20 | 20 | 50.06% |
| LOW250417P00145000 | 2024-08-23 9:36AM EDT | 145.00 | 0.88 | 0.23 | 2.21 | 0.00 | - | 18 | 110 | 55.31% |
| LOW250417P00155000 | 2024-10-01 1:32PM EDT | 155.00 | 0.62 | 0.31 | 1.88 | 0.00 | - | 294 | 299 | 48.39% |
| LOW250417P00160000 | 2024-08-16 12:14PM EDT | 160.00 | 1.40 | 0.64 | 1.39 | 0.00 | - | 2 | 1 | 43.14% |
| LOW250417P00180000 | 2024-09-24 3:10PM EDT | 180.00 | 1.20 | 0.83 | 2.00 | 0.00 | - | 5 | 6 | 37.66% |
| LOW250417P00190000 | 2024-09-26 2:23PM EDT | 190.00 | 1.56 | 1.22 | 2.62 | 0.00 | - | 10 | 33 | 35.85% |
| LOW250417P00195000 | 2024-08-19 12:08PM EDT | 195.00 | 4.10 | 1.51 | 2.81 | 0.00 | - | 19 | 19 | 34.36% |
| LOW250417P00200000 | 2024-09-20 10:58AM EDT | 200.00 | 2.58 | 1.75 | 2.54 | 0.00 | - | 2 | 17 | 31.34% |
| LOW250417P00210000 | 2024-10-02 2:45PM EDT | 210.00 | 2.81 | 2.83 | 3.35 | 0.00 | - | 2 | 31 | 29.61% |
| LOW250417P00220000 | 2024-10-02 9:34AM EDT | 220.00 | 3.87 | 4.10 | 4.40 | 0.00 | - | 1 | 61 | 27.89% |
| LOW250417P00230000 | 2024-09-27 12:34PM EDT | 230.00 | 5.55 | 5.60 | 5.90 | 0.00 | - | 3 | 54 | 26.47% |
| LOW250417P00240000 | 2024-10-01 10:36AM EDT | 240.00 | 7.73 | 7.70 | 8.00 | 0.00 | - | 50 | 102 | 25.32% |
| LOW250417P00250000 | 2024-10-01 1:20PM EDT | 250.00 | 9.80 | 10.40 | 10.70 | 0.00 | - | 10 | 96 | 24.18% |
| LOW250417P00260000 | 2024-09-19 3:23PM EDT | 260.00 | 16.20 | 13.80 | 14.15 | 0.00 | - | 13 | 41 | 23.12% |
| LOW250417P00270000 | 2024-09-04 11:51AM EDT | 270.00 | 32.40 | 17.95 | 18.55 | 0.00 | - | 1 | 2 | 22.24% |
© 2024 Yahoo. All rights reserved.