Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW260116C00095000 | 2024-07-15 1:20PM EDT | 95.00 | 139.25 | 142.00 | 146.00 | 0.00 | - | 1 | 3 | 0.00% |
| LOW260116C00100000 | 2024-01-24 2:03PM EDT | 100.00 | 116.45 | 133.60 | 137.60 | 0.00 | - | 4 | 4 | 0.00% |
| LOW260116C00105000 | 2024-04-17 10:15AM EDT | 105.00 | 126.90 | 127.50 | 131.90 | 0.00 | - | 10 | 18 | 0.00% |
| LOW260116C00120000 | 2024-08-26 9:57AM EDT | 120.00 | 134.00 | 144.55 | 148.95 | 0.00 | - | 1 | 2 | 39.73% |
| LOW260116C00125000 | 2024-06-21 11:03AM EDT | 125.00 | 109.00 | 115.00 | 119.00 | 0.00 | - | 2 | 6 | 0.00% |
| LOW260116C00130000 | 2024-10-02 1:09PM EDT | 130.00 | 143.19 | 138.00 | 142.50 | 0.00 | - | 1 | 5 | 49.45% |
| LOW260116C00135000 | 2024-09-09 2:12PM EDT | 135.00 | 112.50 | 133.50 | 138.00 | 0.00 | - | 1 | 28 | 48.62% |
| LOW260116C00140000 | 2024-02-29 11:49AM EDT | 140.00 | 107.45 | 120.00 | 124.50 | 0.00 | - | 1 | 3 | 0.00% |
| LOW260116C00145000 | 2023-10-02 1:55PM EDT | 145.00 | 75.62 | 60.45 | 63.40 | 0.00 | - | 1 | 4 | 0.00% |
| LOW260116C00150000 | 2024-09-23 3:24PM EDT | 150.00 | 115.50 | 120.10 | 124.50 | 0.00 | - | 2 | 9 | 45.76% |
| LOW260116C00155000 | 2024-08-02 12:34PM EDT | 155.00 | 92.25 | 97.60 | 101.45 | 0.00 | - | 11 | 13 | 0.00% |
| LOW260116C00160000 | 2024-08-02 2:19PM EDT | 160.00 | 87.70 | 93.60 | 96.95 | 0.00 | - | 2 | 5 | 0.00% |
| LOW260116C00165000 | 2024-04-08 10:47AM EDT | 165.00 | 89.00 | 78.90 | 81.15 | 0.00 | - | 1 | 2 | 0.00% |
| LOW260116C00170000 | 2024-07-16 9:49AM EDT | 170.00 | 76.99 | 78.50 | 81.45 | 0.00 | - | 1 | 4 | 0.00% |
| LOW260116C00175000 | 2024-02-27 11:51AM EDT | 175.00 | 79.20 | 91.85 | 93.40 | 0.00 | - | 4 | 20 | 20.28% |
| LOW260116C00180000 | 2024-08-21 12:41PM EDT | 180.00 | 73.00 | 86.25 | 89.60 | 0.00 | - | 1 | 5 | 23.77% |
| LOW260116C00185000 | 2024-08-02 2:18PM EDT | 185.00 | 68.25 | 73.20 | 76.15 | 0.00 | - | 2 | 4 | 0.00% |
| LOW260116C00190000 | 2024-09-20 11:01AM EDT | 190.00 | 79.64 | 86.20 | 88.05 | 0.00 | - | 1 | 19 | 36.19% |
| LOW260116C00195000 | 2024-09-24 3:46PM EDT | 195.00 | 80.50 | 82.45 | 83.55 | 0.00 | - | 5 | 10 | 35.02% |
| LOW260116C00200000 | 2024-09-27 10:23AM EDT | 200.00 | 78.70 | 78.30 | 79.50 | 0.00 | - | 5 | 63 | 34.41% |
| LOW260116C00210000 | 2024-10-03 11:50AM EDT | 210.00 | 73.03 | 70.55 | 71.60 | 0.00 | - | 1 | 323 | 33.23% |
| LOW260116C00220000 | 2024-10-02 12:33PM EDT | 220.00 | 66.22 | 62.65 | 64.45 | 0.00 | - | 1 | 183 | 32.57% |
| LOW260116C00230000 | 2024-09-27 10:58AM EDT | 230.00 | 56.00 | 55.75 | 56.80 | 0.00 | - | 7 | 339 | 31.07% |
| LOW260116C00240000 | 2024-10-04 11:14AM EDT | 240.00 | 47.65 | 49.10 | 49.95 | -2.65 | -5.27% | 5 | 183 | 30.06% |
| LOW260116C00250000 | 2024-10-04 3:23PM EDT | 250.00 | 42.90 | 42.90 | 43.75 | -0.60 | -1.38% | 1 | 154 | 29.32% |
| LOW260116C00260000 | 2024-10-04 3:22PM EDT | 260.00 | 37.04 | 36.30 | 37.85 | -2.46 | -6.23% | 3 | 767 | 28.49% |
| LOW260116C00270000 | 2024-10-01 3:54PM EDT | 270.00 | 35.47 | 31.85 | 32.55 | 0.00 | - | 63 | 271 | 27.81% |
| LOW260116C00280000 | 2024-10-03 12:10PM EDT | 280.00 | 28.84 | 27.10 | 28.25 | 0.00 | - | 5 | 228 | 27.60% |
| LOW260116C00290000 | 2024-10-04 10:25AM EDT | 290.00 | 22.48 | 22.20 | 24.00 | +1.23 | +5.79% | 3 | 220 | 27.07% |
| LOW260116C00300000 | 2024-10-02 1:42PM EDT | 300.00 | 20.84 | 18.95 | 19.65 | 0.00 | - | 17 | 77 | 26.09% |
| LOW260116C00310000 | 2024-10-04 11:56AM EDT | 310.00 | 16.20 | 15.15 | 16.35 | -1.50 | -8.47% | 77 | 66 | 25.64% |
| LOW260116C00320000 | 2024-09-27 2:49PM EDT | 320.00 | 12.35 | 12.65 | 13.50 | 0.00 | - | 31 | 178 | 25.23% |
| LOW260116C00330000 | 2024-08-20 10:46AM EDT | 330.00 | 5.77 | 8.80 | 9.65 | 0.00 | - | 2 | 7 | 23.44% |
| LOW260116C00340000 | 2024-10-04 10:37AM EDT | 340.00 | 7.97 | 8.55 | 9.00 | -1.28 | -13.84% | 15 | 803 | 24.52% |
| LOW260116C00350000 | 2024-08-29 3:52PM EDT | 350.00 | 4.31 | 6.40 | 7.25 | 0.00 | - | 6 | 171 | 24.19% |
| LOW260116C00360000 | 2024-10-02 1:13PM EDT | 360.00 | 6.40 | 5.45 | 5.85 | 0.00 | - | 14 | 276 | 23.96% |
| LOW260116C00370000 | 2024-10-04 10:23AM EDT | 370.00 | 4.50 | 4.40 | 4.70 | +1.81 | +67.29% | 1 | 5 | 23.75% |
| LOW260116C00390000 | 2024-09-16 10:21AM EDT | 390.00 | 2.35 | 2.75 | 3.05 | 0.00 | - | 20 | 47 | 23.51% |
| LOW260116C00400000 | 2024-10-04 9:51AM EDT | 400.00 | 2.37 | 2.18 | 2.48 | +2.37 | - | 1 | 0 | 23.48% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW260116P00095000 | 2024-10-03 10:18AM EDT | 95.00 | 0.67 | 0.25 | 1.00 | 0.00 | - | 25 | 1,634 | 48.73% |
| LOW260116P00100000 | 2024-09-30 3:25PM EDT | 100.00 | 0.64 | 0.18 | 1.60 | 0.00 | - | 1 | 72 | 50.68% |
| LOW260116P00105000 | 2024-08-07 10:25AM EDT | 105.00 | 1.40 | 0.42 | 1.17 | 0.00 | - | 3 | 179 | 45.63% |
| LOW260116P00110000 | 2024-07-24 3:06PM EDT | 110.00 | 1.20 | 0.51 | 2.45 | 0.00 | - | 2 | 42 | 50.48% |
| LOW260116P00115000 | 2024-08-15 11:15AM EDT | 115.00 | 1.50 | 0.76 | 1.46 | 0.00 | - | 4 | 9 | 43.36% |
| LOW260116P00120000 | 2024-09-16 9:56AM EDT | 120.00 | 1.23 | 0.42 | 1.93 | 0.00 | - | 14 | 138 | 43.79% |
| LOW260116P00125000 | 2024-09-26 1:44PM EDT | 125.00 | 1.10 | 0.51 | 2.00 | 0.00 | - | 10 | 150 | 42.13% |
| LOW260116P00130000 | 2024-09-24 9:45AM EDT | 130.00 | 1.50 | 0.59 | 2.54 | 0.00 | - | 1 | 175 | 42.40% |
| LOW260116P00135000 | 2024-10-03 10:18AM EDT | 135.00 | 1.57 | 0.67 | 2.69 | 0.00 | - | 10 | 84 | 41.02% |
| LOW260116P00140000 | 2024-07-08 3:38PM EDT | 140.00 | 2.91 | 3.75 | 6.00 | 0.00 | - | 1 | 21 | 48.39% |
| LOW260116P00145000 | 2024-10-04 9:33AM EDT | 145.00 | 1.71 | 0.90 | 2.96 | -0.48 | -21.92% | 2 | 111 | 38.23% |
| LOW260116P00150000 | 2024-10-04 9:33AM EDT | 150.00 | 1.90 | 1.28 | 2.81 | -0.55 | -22.45% | 2 | 28 | 35.99% |
| LOW260116P00155000 | 2024-09-11 9:33AM EDT | 155.00 | 3.50 | 1.62 | 3.10 | 0.00 | - | 1 | 12 | 35.13% |
| LOW260116P00160000 | 2024-08-26 1:37PM EDT | 160.00 | 3.35 | 2.23 | 2.94 | 0.00 | - | 4 | 47 | 33.01% |
| LOW260116P00165000 | 2024-09-20 3:33PM EDT | 165.00 | 3.01 | 2.52 | 3.05 | 0.00 | - | 1 | 112 | 31.68% |
| LOW260116P00170000 | 2024-09-23 12:58PM EDT | 170.00 | 3.45 | 2.77 | 4.40 | 0.00 | - | 5 | 30 | 33.27% |
| LOW260116P00175000 | 2024-08-23 2:40PM EDT | 175.00 | 5.08 | 3.70 | 4.00 | 0.00 | - | 1 | 100 | 30.75% |
| LOW260116P00180000 | 2024-09-19 12:25PM EDT | 180.00 | 4.35 | 2.96 | 4.15 | 0.00 | - | 1 | 273 | 29.47% |
| LOW260116P00185000 | 2024-10-04 3:09PM EDT | 185.00 | 4.55 | 2.65 | 4.60 | -3.20 | -41.29% | 3 | 133 | 28.78% |
| LOW260116P00190000 | 2024-10-04 3:09PM EDT | 190.00 | 5.10 | 4.80 | 5.20 | -3.35 | -39.64% | 3 | 221 | 28.29% |
| LOW260116P00195000 | 2024-10-04 10:10AM EDT | 195.00 | 5.80 | 5.40 | 5.85 | -4.70 | -44.76% | 1 | 213 | 27.79% |
| LOW260116P00200000 | 2024-09-13 12:15PM EDT | 200.00 | 8.25 | 6.10 | 6.50 | 0.00 | - | 1 | 474 | 27.19% |
| LOW260116P00210000 | 2024-09-26 12:33PM EDT | 210.00 | 8.30 | 7.65 | 8.45 | 0.00 | - | 3 | 365 | 26.64% |
| LOW260116P00220000 | 2024-10-01 11:11AM EDT | 220.00 | 10.00 | 8.30 | 11.40 | 0.00 | - | 1 | 520 | 26.79% |
| LOW260116P00230000 | 2024-10-02 3:30PM EDT | 230.00 | 12.00 | 12.00 | 12.60 | 0.00 | - | 24 | 901 | 24.55% |
| LOW260116P00240000 | 2024-10-02 3:21PM EDT | 240.00 | 14.70 | 14.90 | 15.45 | 0.00 | - | 9 | 143 | 23.73% |
| LOW260116P00250000 | 2024-10-04 3:14PM EDT | 250.00 | 18.60 | 17.30 | 18.80 | -0.75 | -3.88% | 24 | 254 | 22.96% |
| LOW260116P00260000 | 2024-10-04 1:22PM EDT | 260.00 | 22.40 | 22.05 | 22.75 | +0.80 | +3.70% | 80 | 187 | 22.26% |
| LOW260116P00270000 | 2024-10-04 12:57PM EDT | 270.00 | 26.90 | 26.40 | 27.20 | -0.95 | -3.41% | 4 | 14 | 21.53% |
| LOW260116P00280000 | 2024-09-26 3:41PM EDT | 280.00 | 32.75 | 31.35 | 32.15 | 0.00 | - | 23 | 23 | 20.73% |
| LOW260116P00290000 | 2024-08-21 9:42AM EDT | 290.00 | 53.20 | 40.65 | 43.95 | 0.00 | - | 2 | 4 | 25.20% |
| LOW260116P00300000 | 2024-09-18 12:52PM EDT | 300.00 | 51.20 | 42.15 | 43.85 | 0.00 | - | 8 | 9 | 19.12% |
| LOW260116P00330000 | 2024-08-21 9:42AM EDT | 330.00 | 88.50 | 70.95 | 72.35 | 0.00 | - | - | 0 | 23.95% |
© 2024 Yahoo. All rights reserved.