Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240510C00210000 | 2024-04-30 10:50AM EDT | 210.00 | 19.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240510C00215000 | 2024-04-30 10:50AM EDT | 215.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240510C00220000 | 2024-04-23 10:19AM EDT | 220.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240510C00222500 | 2024-04-25 9:53AM EDT | 222.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW240510C00225000 | 2024-04-30 2:38PM EDT | 225.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LOW240510C00227500 | 2024-04-30 3:59PM EDT | 227.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW240510C00230000 | 2024-04-30 2:26PM EDT | 230.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| LOW240510C00232500 | 2024-04-30 12:21PM EDT | 232.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LOW240510C00235000 | 2024-04-30 3:52PM EDT | 235.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LOW240510C00237500 | 2024-04-30 3:36PM EDT | 237.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LOW240510C00240000 | 2024-04-30 1:51PM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LOW240510C00242500 | 2024-04-29 3:49PM EDT | 242.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| LOW240510C00245000 | 2024-04-30 12:27PM EDT | 245.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LOW240510C00247500 | 2024-04-29 11:21AM EDT | 247.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LOW240510C00250000 | 2024-04-30 1:51PM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LOW240510C00252500 | 2024-04-29 10:24AM EDT | 252.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW240510C00255000 | 2024-04-16 12:34PM EDT | 255.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240510C00260000 | 2024-04-29 12:40PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240510C00265000 | 2024-04-17 12:30PM EDT | 265.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW240510C00270000 | 2024-04-18 11:46AM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240510P00155000 | 2024-04-15 1:14PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LOW240510P00160000 | 2024-04-15 1:12PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LOW240510P00190000 | 2024-04-26 3:08PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW240510P00195000 | 2024-04-24 10:54AM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW240510P00200000 | 2024-04-24 10:55AM EDT | 200.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240510P00205000 | 2024-04-24 10:55AM EDT | 205.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240510P00207500 | 2024-04-24 10:56AM EDT | 207.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LOW240510P00210000 | 2024-04-29 9:32AM EDT | 210.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LOW240510P00212500 | 2024-04-30 3:59PM EDT | 212.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW240510P00215000 | 2024-04-29 3:02PM EDT | 215.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| LOW240510P00217500 | 2024-04-29 10:47AM EDT | 217.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW240510P00220000 | 2024-04-30 9:58AM EDT | 220.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LOW240510P00222500 | 2024-04-30 3:51PM EDT | 222.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| LOW240510P00225000 | 2024-04-30 2:41PM EDT | 225.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LOW240510P00227500 | 2024-04-30 2:30PM EDT | 227.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| LOW240510P00230000 | 2024-04-30 10:00AM EDT | 230.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LOW240510P00232500 | 2024-04-30 3:59PM EDT | 232.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240510P00235000 | 2024-04-30 1:54PM EDT | 235.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LOW240510P00240000 | 2024-04-26 9:33AM EDT | 240.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240510P00242500 | 2024-04-30 3:50PM EDT | 242.50 | 14.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LOW240510P00245000 | 2024-04-03 3:57PM EDT | 245.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240510P00250000 | 2024-04-01 1:04PM EDT | 250.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.