Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240517C00150000 | 2024-04-22 3:47PM EDT | 150.00 | 81.20 | 78.75 | 82.30 | 0.00 | - | 2 | 0 | 99.71% |
| LOW240517C00190000 | 2024-04-04 10:39AM EDT | 190.00 | 52.27 | 38.85 | 42.60 | 0.00 | - | 1 | 0 | 54.10% |
| LOW240517C00200000 | 2024-04-23 11:15AM EDT | 200.00 | 33.50 | 28.90 | 31.95 | 0.00 | - | 3 | 4 | 54.68% |
| LOW240517C00210000 | 2024-04-18 3:34PM EDT | 210.00 | 19.10 | 20.05 | 22.05 | 0.00 | - | - | 14 | 41.63% |
| LOW240517C00220000 | 2024-04-25 10:35AM EDT | 220.00 | 12.32 | 11.10 | 13.65 | +2.42 | +24.44% | 1 | 44 | 35.94% |
| LOW240517C00230000 | 2024-04-26 3:50PM EDT | 230.00 | 5.55 | 5.40 | 5.55 | -0.35 | -5.93% | 196 | 805 | 25.52% |
| LOW240517C00240000 | 2024-04-26 3:25PM EDT | 240.00 | 1.88 | 1.25 | 1.78 | -0.16 | -7.84% | 24 | 1,334 | 24.02% |
| LOW240517C00250000 | 2024-04-26 2:49PM EDT | 250.00 | 0.51 | 0.27 | 0.46 | -0.02 | -3.77% | 115 | 772 | 24.20% |
| LOW240517C00260000 | 2024-04-26 3:14PM EDT | 260.00 | 0.11 | 0.04 | 0.10 | 0.00 | - | 41 | 319 | 24.71% |
| LOW240517C00270000 | 2024-04-26 2:34PM EDT | 270.00 | 0.10 | 0.00 | 0.10 | +0.09 | +900.00% | 1 | 408 | 30.96% |
| LOW240517C00280000 | 2024-04-17 3:51PM EDT | 280.00 | 0.42 | 0.00 | 0.20 | 0.00 | - | 1 | 91 | 40.72% |
| LOW240517C00290000 | 2024-04-08 11:47AM EDT | 290.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 1 | 141 | 50.39% |
| LOW240517C00300000 | 2024-03-28 2:20PM EDT | 300.00 | 0.17 | 0.00 | 1.59 | 0.00 | - | 20 | 10 | 66.04% |
| LOW240517C00310000 | 2024-03-28 2:30PM EDT | 310.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 100 | 61 | 59.72% |
| LOW240517C00320000 | 2024-03-28 2:45PM EDT | 320.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 42 | 11 | 58.01% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240517P00170000 | 2024-04-23 2:02PM EDT | 170.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 4 | 5 | 54.30% |
| LOW240517P00180000 | 2024-04-23 12:22PM EDT | 180.00 | 0.12 | 0.02 | 0.25 | 0.00 | - | 2 | 16 | 52.39% |
| LOW240517P00190000 | 2024-04-24 12:36PM EDT | 190.00 | 0.19 | 0.04 | 0.61 | 0.00 | - | 9 | 16 | 50.20% |
| LOW240517P00195000 | 2024-04-26 3:22PM EDT | 195.00 | 0.11 | 0.06 | 1.43 | -0.08 | -42.11% | 1 | 14 | 55.10% |
| LOW240517P00200000 | 2024-04-25 11:42AM EDT | 200.00 | 0.33 | 0.09 | 0.37 | 0.00 | - | 1 | 39 | 35.11% |
| LOW240517P00210000 | 2024-04-26 11:03AM EDT | 210.00 | 0.42 | 0.46 | 0.55 | -0.36 | -46.15% | 18 | 176 | 27.30% |
| LOW240517P00220000 | 2024-04-26 2:33PM EDT | 220.00 | 1.51 | 1.43 | 2.32 | -0.48 | -24.12% | 14 | 532 | 27.93% |
| LOW240517P00230000 | 2024-04-26 3:45PM EDT | 230.00 | 5.00 | 4.90 | 5.05 | -0.12 | -2.34% | 110 | 605 | 22.66% |
| LOW240517P00240000 | 2024-04-26 2:34PM EDT | 240.00 | 10.39 | 10.50 | 11.80 | -3.46 | -24.98% | 10 | 417 | 23.38% |
| LOW240517P00250000 | 2024-04-26 12:34PM EDT | 250.00 | 18.80 | 18.15 | 21.10 | -1.60 | -7.84% | 1 | 199 | 29.44% |
| LOW240517P00260000 | 2024-04-24 2:42PM EDT | 260.00 | 29.35 | 28.90 | 31.65 | 0.00 | - | 35 | 4 | 43.79% |
| LOW240517P00270000 | 2024-04-25 3:51PM EDT | 270.00 | 40.04 | 38.10 | 41.90 | 0.00 | - | 2 | 4 | 55.03% |
| LOW240517P00280000 | 2024-04-25 3:51PM EDT | 280.00 | 50.05 | 48.10 | 51.60 | 0.00 | - | 2 | 0 | 60.50% |
| LOW240517P00350000 | 2024-04-02 3:30PM EDT | 350.00 | 105.35 | 118.25 | 121.80 | 0.00 | - | - | 0 | 108.89% |
© 2024 Yahoo. All rights reserved.