Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW261218C00110000 | 2024-09-18 2:23PM EDT | 110.00 | 150.57 | 157.00 | 162.00 | 0.00 | - | 1 | 20 | 43.76% |
| LOW261218C00120000 | 2024-07-22 10:28AM EDT | 120.00 | 121.70 | 122.50 | 127.00 | 0.00 | - | - | 2 | 0.00% |
| LOW261218C00135000 | 2024-07-01 11:21AM EDT | 135.00 | 89.23 | 116.00 | 120.00 | 0.00 | - | - | 1 | 0.00% |
| LOW261218C00140000 | 2024-09-11 9:50AM EDT | 140.00 | 106.05 | 130.50 | 135.40 | 0.00 | - | 10 | 4 | 39.70% |
| LOW261218C00200000 | 2024-08-23 12:45PM EDT | 200.00 | 69.50 | 75.50 | 80.50 | 0.00 | - | 1 | 1 | 27.20% |
| LOW261218C00210000 | 2024-08-30 9:48AM EDT | 210.00 | 62.01 | 74.50 | 78.50 | 0.00 | - | 1 | 4 | 31.27% |
| LOW261218C00220000 | 2024-08-23 12:21PM EDT | 220.00 | 57.20 | 63.20 | 66.25 | 0.00 | - | 2 | 241 | 26.28% |
| LOW261218C00230000 | 2024-10-02 12:33PM EDT | 230.00 | 66.72 | 62.50 | 66.35 | 0.00 | - | 1 | 8 | 30.80% |
| LOW261218C00240000 | 2024-09-19 10:24AM EDT | 240.00 | 52.71 | 56.50 | 60.20 | 0.00 | - | 22 | 28 | 30.15% |
| LOW261218C00250000 | 2024-10-03 2:21PM EDT | 250.00 | 54.05 | 51.85 | 54.75 | 0.00 | - | 3 | 13 | 29.78% |
| LOW261218C00260000 | 2024-10-02 10:31AM EDT | 260.00 | 49.78 | 45.50 | 49.00 | 0.00 | - | 1 | 27 | 29.00% |
| LOW261218C00270000 | 2024-09-20 11:34AM EDT | 270.00 | 37.00 | 40.60 | 44.05 | 0.00 | - | 1 | 4 | 28.55% |
| LOW261218C00280000 | 2024-09-17 9:47AM EDT | 280.00 | 31.96 | 35.55 | 39.50 | 0.00 | - | 1 | 14 | 28.15% |
| LOW261218C00290000 | 2024-10-03 2:21PM EDT | 290.00 | 34.82 | 32.65 | 34.95 | 0.00 | - | 1 | 66 | 27.55% |
| LOW261218C00300000 | 2024-10-01 11:11AM EDT | 300.00 | 29.95 | 27.50 | 31.60 | 0.00 | - | 3 | 13 | 27.52% |
| LOW261218C00310000 | 2024-09-24 3:55PM EDT | 310.00 | 24.02 | 23.55 | 28.20 | 0.00 | - | 1 | 4 | 27.27% |
| LOW261218C00320000 | 2024-09-11 2:24PM EDT | 320.00 | 15.10 | 20.60 | 24.75 | 0.00 | - | 1 | 9 | 26.80% |
| LOW261218C00330000 | 2024-08-16 12:21PM EDT | 330.00 | 12.70 | 15.05 | 16.20 | 0.00 | - | 4 | 2 | 22.66% |
| LOW261218C00340000 | 2024-10-03 1:58PM EDT | 340.00 | 18.10 | 16.40 | 18.50 | 0.00 | - | 1 | 2 | 25.73% |
| LOW261218C00360000 | 2024-09-27 11:41AM EDT | 360.00 | 13.30 | 10.55 | 14.20 | 0.00 | - | 1 | 1 | 25.31% |
| LOW261218C00390000 | 2024-09-20 9:31AM EDT | 390.00 | 6.55 | 6.15 | 9.00 | 0.00 | - | 2 | 2 | 24.41% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW261218P00110000 | 2024-10-02 9:31AM EDT | 110.00 | 1.48 | 0.39 | 2.34 | 0.00 | - | 1 | 220 | 38.11% |
| LOW261218P00115000 | 2024-10-02 9:31AM EDT | 115.00 | 1.67 | 0.70 | 2.59 | 0.00 | - | 2 | 81 | 37.24% |
| LOW261218P00120000 | 2024-07-17 9:32AM EDT | 120.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| LOW261218P00125000 | 2024-07-24 9:31AM EDT | 125.00 | 3.35 | 1.54 | 4.55 | 0.00 | - | 2 | 3 | 39.04% |
| LOW261218P00130000 | 2024-07-17 12:36PM EDT | 130.00 | 3.45 | 1.50 | 6.00 | 0.00 | - | 1 | 9 | 40.33% |
| LOW261218P00135000 | 2024-09-26 9:40AM EDT | 135.00 | 2.76 | 1.35 | 3.80 | 0.00 | - | 2 | 10 | 34.04% |
| LOW261218P00140000 | 2024-08-05 2:05PM EDT | 140.00 | 6.38 | 2.87 | 5.80 | 0.00 | - | 7 | 13 | 36.53% |
| LOW261218P00145000 | 2024-08-13 9:30AM EDT | 145.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| LOW261218P00150000 | 2024-08-27 9:38AM EDT | 150.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| LOW261218P00160000 | 2024-08-20 3:50PM EDT | 160.00 | 7.20 | 4.05 | 6.00 | 0.00 | - | 3 | 5 | 30.70% |
| LOW261218P00165000 | 2024-08-20 1:03PM EDT | 165.00 | 8.05 | 3.55 | 7.25 | 0.00 | - | 5 | 15 | 31.12% |
| LOW261218P00170000 | 2024-09-25 1:48PM EDT | 170.00 | 6.10 | 5.10 | 7.40 | 0.00 | - | 1 | 11 | 29.87% |
| LOW261218P00175000 | 2024-09-17 3:04PM EDT | 175.00 | 8.20 | 5.80 | 7.55 | 0.00 | - | 1 | 225 | 28.64% |
| LOW261218P00180000 | 2024-08-15 3:59PM EDT | 180.00 | 11.00 | 7.10 | 10.65 | 0.00 | - | 22 | 11 | 30.96% |
| LOW261218P00190000 | 2024-08-15 11:59AM EDT | 190.00 | 14.40 | 9.20 | 12.35 | 0.00 | - | 2 | 2 | 29.81% |
| LOW261218P00195000 | 2024-08-19 12:31PM EDT | 195.00 | 14.05 | 9.85 | 13.25 | 0.00 | - | 2 | 12 | 29.22% |
| LOW261218P00200000 | 2024-08-19 1:56PM EDT | 200.00 | 15.40 | 10.70 | 14.55 | 0.00 | - | 2 | 15 | 28.96% |
| LOW261218P00210000 | 2024-08-15 3:28PM EDT | 210.00 | 19.35 | 13.55 | 17.50 | 0.00 | - | 5 | 7 | 28.56% |
| LOW261218P00220000 | 2024-10-02 9:54AM EDT | 220.00 | 16.00 | 13.40 | 17.00 | 0.00 | - | 2 | 9 | 25.12% |
| LOW261218P00230000 | 2024-10-01 11:11AM EDT | 230.00 | 18.09 | 16.40 | 19.75 | 0.00 | - | 3 | 14 | 24.25% |
| LOW261218P00240000 | 2024-10-03 11:59AM EDT | 240.00 | 21.30 | 19.85 | 22.40 | 0.00 | - | 2 | 17 | 23.10% |
| LOW261218P00250000 | 2024-09-13 2:53PM EDT | 250.00 | 30.40 | 23.00 | 26.10 | 0.00 | - | 5 | 18 | 22.46% |
| LOW261218P00260000 | 2024-09-26 9:37AM EDT | 260.00 | 31.38 | 27.00 | 29.75 | 0.00 | - | 3 | 95 | 21.53% |
| LOW261218P00270000 | 2024-09-23 12:17PM EDT | 270.00 | 37.16 | 31.55 | 34.95 | 0.00 | - | 25 | 121 | 21.34% |
| LOW261218P00280000 | 2024-10-02 10:43AM EDT | 280.00 | 37.35 | 36.75 | 39.00 | 0.00 | - | 25 | 19 | 20.14% |
| LOW261218P00290000 | 2024-10-02 10:43AM EDT | 290.00 | 42.32 | 42.10 | 44.40 | 0.00 | - | 25 | 200 | 19.51% |
© 2024 Yahoo. All rights reserved.