Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240419C00105000 | 2023-12-04 10:23AM EST | 105.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| LOW240419C00120000 | 2023-11-14 9:32AM EST | 120.00 | 82.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| LOW240419C00150000 | 2023-11-07 2:18PM EST | 150.00 | 48.62 | 60.10 | 61.35 | 0.00 | - | 1 | 3 | 46.81% |
| LOW240419C00155000 | 2023-08-28 1:30PM EST | 155.00 | 72.18 | 56.70 | 57.45 | 0.00 | - | - | 1 | 47.82% |
| LOW240419C00160000 | 2023-12-05 2:06PM EST | 160.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| LOW240419C00165000 | 2023-12-06 2:25PM EST | 165.00 | 47.47 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| LOW240419C00170000 | 2023-12-05 2:56PM EST | 170.00 | 39.81 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| LOW240419C00175000 | 2023-11-30 3:49PM EST | 175.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LOW240419C00180000 | 2023-12-04 9:41AM EST | 180.00 | 31.03 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| LOW240419C00185000 | 2023-12-04 10:32AM EST | 185.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| LOW240419C00190000 | 2023-12-06 12:46PM EST | 190.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 7 | 153 | 0.00% |
| LOW240419C00195000 | 2023-12-06 3:57PM EST | 195.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 6 | 274 | 0.00% |
| LOW240419C00200000 | 2023-12-07 2:04PM EST | 200.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 18 | 429 | 0.00% |
| LOW240419C00210000 | 2023-12-07 2:03PM EST | 210.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 14 | 950 | 0.39% |
| LOW240419C00220000 | 2023-12-07 2:00PM EST | 220.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 701 | 1.56% |
| LOW240419C00230000 | 2023-12-07 2:48PM EST | 230.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 21 | 711 | 3.13% |
| LOW240419C00240000 | 2023-12-07 9:38AM EST | 240.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,000 | 6.25% |
| LOW240419C00250000 | 2023-12-06 2:35PM EST | 250.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 141 | 1,297 | 6.25% |
| LOW240419C00260000 | 2023-12-06 3:57PM EST | 260.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 6.25% |
| LOW240419C00270000 | 2023-12-07 10:55AM EST | 270.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 6.25% |
| LOW240419C00280000 | 2023-12-07 10:54AM EST | 280.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 12.50% |
| LOW240419C00290000 | 2023-12-07 2:11PM EST | 290.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 12.50% |
| LOW240419C00300000 | 2023-12-07 10:57AM EST | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| LOW240419C00310000 | 2023-12-07 10:58AM EST | 310.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| LOW240419C00320000 | 2023-11-16 10:42AM EST | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| LOW240419C00330000 | 2023-10-06 10:38AM EST | 330.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 32.28% |
| LOW240419C00340000 | 2023-10-03 11:16AM EST | 340.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 6 | 34.03% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240419P00095000 | 2023-11-29 9:32AM EST | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 18 | 25.00% |
| LOW240419P00100000 | 2023-11-13 3:09PM EST | 100.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| LOW240419P00105000 | 2023-11-15 2:25PM EST | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| LOW240419P00110000 | 2023-11-29 11:46AM EST | 110.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| LOW240419P00115000 | 2023-11-29 11:44AM EST | 115.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| LOW240419P00120000 | 2023-12-01 10:31AM EST | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| LOW240419P00125000 | 2023-12-01 12:04PM EST | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| LOW240419P00130000 | 2023-12-05 3:42PM EST | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| LOW240419P00135000 | 2023-11-28 1:19PM EST | 135.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| LOW240419P00140000 | 2023-12-07 10:22AM EST | 140.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| LOW240419P00145000 | 2023-11-21 11:16AM EST | 145.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| LOW240419P00150000 | 2023-12-07 10:30AM EST | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 763 | 12.50% |
| LOW240419P00155000 | 2023-11-30 10:19AM EST | 155.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| LOW240419P00160000 | 2023-12-07 3:52PM EST | 160.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 12.50% |
| LOW240419P00165000 | 2023-12-07 2:07PM EST | 165.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 6.25% |
| LOW240419P00170000 | 2023-12-07 2:43PM EST | 170.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 325 | 6.25% |
| LOW240419P00175000 | 2023-12-07 11:15AM EST | 175.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 4 | 302 | 6.25% |
| LOW240419P00180000 | 2023-12-07 10:22AM EST | 180.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 6.25% |
| LOW240419P00185000 | 2023-12-06 2:55PM EST | 185.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 7 | 241 | 3.13% |
| LOW240419P00190000 | 2023-12-07 11:05AM EST | 190.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 774 | 3.13% |
| LOW240419P00195000 | 2023-12-06 3:45PM EST | 195.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 403 | 3.13% |
| LOW240419P00200000 | 2023-12-07 2:59PM EST | 200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 19 | 496 | 1.56% |
| LOW240419P00210000 | 2023-12-06 12:40PM EST | 210.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 0.00% |
| LOW240419P00220000 | 2023-12-04 3:25PM EST | 220.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 30 | 107 | 0.00% |
| LOW240419P00230000 | 2023-11-27 10:13AM EST | 230.00 | 31.67 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| LOW240419P00240000 | 2023-11-24 10:29AM EST | 240.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240419P00250000 | 2023-10-30 12:38PM EST | 250.00 | 62.95 | 48.45 | 51.25 | 0.00 | - | 1 | 0 | 45.56% |
| LOW240419P00260000 | 2023-08-22 9:47AM EST | 260.00 | 36.28 | 49.15 | 50.80 | 0.00 | - | - | 1 | 0.00% |
| LOW240419P00270000 | 2023-09-20 9:11AM EST | 270.00 | 52.25 | 78.15 | 80.95 | 0.00 | - | - | 0 | 73.02% |
| LOW240419P00280000 | 2023-09-11 12:44PM EST | 280.00 | 47.60 | 76.15 | 78.25 | 0.00 | - | - | 0 | 50.64% |
© 2023 Yahoo. All rights reserved.