Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240920C00120000 | 2024-01-03 4:15PM EDT | 120.00 | 94.79 | 99.90 | 103.90 | 0.00 | - | 2 | 2 | 0.00% |
| LOW240920C00140000 | 2024-04-05 10:51AM EDT | 140.00 | 101.90 | 90.45 | 94.15 | 0.00 | - | 1 | 1 | 56.52% |
| LOW240920C00145000 | 2024-04-15 11:21AM EDT | 145.00 | 88.55 | 85.55 | 89.35 | 0.00 | - | 2 | 2 | 54.07% |
| LOW240920C00160000 | 2024-02-29 11:48AM EDT | 160.00 | 84.43 | 95.00 | 99.50 | 0.00 | - | 2 | 1 | 116.15% |
| LOW240920C00165000 | 2024-01-29 11:25AM EDT | 165.00 | 52.41 | 75.65 | 79.25 | 0.00 | - | 2 | 1 | 73.57% |
| LOW240920C00175000 | 2024-04-17 1:40PM EDT | 175.00 | 57.45 | 57.35 | 60.35 | 0.00 | - | 1 | 6 | 45.97% |
| LOW240920C00185000 | 2023-11-29 11:38AM EDT | 185.00 | 30.00 | 45.25 | 45.65 | 0.00 | - | - | 1 | 22.21% |
| LOW240920C00190000 | 2024-01-24 3:14PM EDT | 190.00 | 32.60 | 49.65 | 50.50 | 0.00 | - | 10 | 12 | 48.90% |
| LOW240920C00195000 | 2024-01-22 1:02PM EDT | 195.00 | 34.41 | 40.05 | 41.30 | 0.00 | - | 7 | 0 | 35.44% |
| LOW240920C00200000 | 2024-04-05 1:27PM EDT | 200.00 | 45.80 | 36.20 | 37.20 | 0.00 | - | 5 | 35 | 34.23% |
| LOW240920C00210000 | 2024-04-22 9:59AM EDT | 210.00 | 30.07 | 28.35 | 29.40 | 0.00 | - | 2 | 43 | 31.89% |
| LOW240920C00220000 | 2024-04-26 3:56PM EDT | 220.00 | 22.00 | 21.00 | 22.30 | +0.15 | +0.69% | 1 | 73 | 29.73% |
| LOW240920C00230000 | 2024-04-25 3:56PM EDT | 230.00 | 16.41 | 15.95 | 16.10 | 0.00 | - | 8 | 1,400 | 27.80% |
| LOW240920C00240000 | 2024-04-26 2:07PM EDT | 240.00 | 11.75 | 11.00 | 11.20 | +0.30 | +2.62% | 13 | 1,531 | 26.51% |
| LOW240920C00250000 | 2024-04-26 1:24PM EDT | 250.00 | 7.88 | 7.25 | 7.40 | +0.18 | +2.34% | 14 | 1,448 | 25.42% |
| LOW240920C00260000 | 2024-04-26 3:44PM EDT | 260.00 | 4.68 | 4.55 | 5.70 | -0.36 | -7.14% | 9 | 311 | 26.82% |
| LOW240920C00270000 | 2024-04-26 1:51PM EDT | 270.00 | 3.05 | 2.63 | 2.96 | -0.10 | -3.17% | 7 | 981 | 24.35% |
| LOW240920C00280000 | 2024-04-26 12:10PM EDT | 280.00 | 1.94 | 1.69 | 1.81 | +0.14 | +7.78% | 2 | 254 | 24.13% |
| LOW240920C00290000 | 2024-04-23 3:09PM EDT | 290.00 | 1.56 | 1.04 | 1.72 | 0.00 | - | 4 | 276 | 26.76% |
| LOW240920C00300000 | 2024-04-24 1:41PM EDT | 300.00 | 0.86 | 0.64 | 0.72 | 0.00 | - | 1 | 81 | 24.48% |
| LOW240920C00310000 | 2024-04-09 2:36PM EDT | 310.00 | 1.35 | 0.27 | 0.77 | 0.00 | - | 3 | 4 | 27.16% |
| LOW240920C00320000 | 2024-04-25 2:04PM EDT | 320.00 | 0.31 | 0.13 | 0.63 | 0.00 | - | 2 | 15 | 28.35% |
| LOW240920C00330000 | 2024-04-26 11:50AM EDT | 330.00 | 0.23 | 0.09 | 0.28 | -0.34 | -59.65% | 2 | 11 | 26.78% |
| LOW240920C00340000 | 2024-04-26 11:51AM EDT | 340.00 | 0.17 | 0.07 | 0.22 | -0.02 | -10.53% | 2 | 3 | 27.66% |
| LOW240920C00350000 | 2024-03-18 3:32PM EDT | 350.00 | 0.23 | 0.07 | 0.67 | 0.00 | - | 2 | 3 | 34.69% |
| LOW240920C00360000 | 2024-04-25 2:05PM EDT | 360.00 | 0.10 | 0.04 | 0.29 | 0.00 | - | 2 | 3 | 32.20% |
| LOW240920C00370000 | 2024-04-24 2:47PM EDT | 370.00 | 0.09 | 0.03 | 0.26 | 0.00 | - | 2 | 2 | 33.33% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240920P00100000 | 2023-11-30 2:10PM EDT | 100.00 | 0.35 | 0.00 | 0.51 | 0.00 | - | - | 1 | 58.98% |
| LOW240920P00110000 | 2024-04-26 11:51AM EDT | 110.00 | 0.20 | 0.09 | 0.27 | 0.00 | - | 2 | 17 | 50.34% |
| LOW240920P00115000 | 2024-04-25 2:06PM EDT | 115.00 | 0.23 | 0.10 | 2.13 | 0.00 | - | 2 | 17 | 63.37% |
| LOW240920P00120000 | 2024-01-11 12:22PM EDT | 120.00 | 0.49 | 0.01 | 2.52 | 0.00 | - | 4 | 0 | 61.45% |
| LOW240920P00125000 | 2024-04-01 10:40AM EDT | 125.00 | 0.28 | 0.14 | 2.38 | 0.00 | - | 5 | 12 | 58.03% |
| LOW240920P00130000 | 2024-03-26 10:05AM EDT | 130.00 | 0.32 | 0.08 | 0.69 | 0.00 | - | 4 | 18 | 48.88% |
| LOW240920P00135000 | 2024-03-18 3:34PM EDT | 135.00 | 0.33 | 0.23 | 1.98 | 0.00 | - | 2 | 3 | 50.32% |
| LOW240920P00140000 | 2024-03-18 3:32PM EDT | 140.00 | 0.39 | 0.26 | 1.25 | 0.00 | - | 2 | 6 | 48.58% |
| LOW240920P00145000 | 2024-03-18 3:35PM EDT | 145.00 | 0.44 | 0.31 | 2.00 | 0.00 | - | 2 | 4 | 50.78% |
| LOW240920P00150000 | 2024-03-18 3:38PM EDT | 150.00 | 0.45 | 0.36 | 2.13 | 0.00 | - | 2 | 42 | 48.45% |
| LOW240920P00155000 | 2024-04-09 1:05PM EDT | 155.00 | 0.73 | 0.34 | 1.19 | 0.00 | - | 53 | 1,761 | 39.67% |
| LOW240920P00160000 | 2024-02-07 10:40AM EDT | 160.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 12.50% |
| LOW240920P00165000 | 2024-03-26 3:33PM EDT | 165.00 | 0.78 | 0.82 | 1.33 | 0.00 | - | 1 | 77 | 35.29% |
| LOW240920P00170000 | 2024-04-09 1:05PM EDT | 170.00 | 1.09 | 1.08 | 1.19 | 0.00 | - | 53 | 1,547 | 31.87% |
| LOW240920P00175000 | 2024-04-23 11:28AM EDT | 175.00 | 1.35 | 1.30 | 1.42 | 0.00 | - | 1 | 199 | 30.66% |
| LOW240920P00180000 | 2024-04-05 2:04PM EDT | 180.00 | 1.75 | 1.61 | 1.72 | 0.00 | - | 40 | 253 | 29.57% |
| LOW240920P00185000 | 2024-04-19 12:45PM EDT | 185.00 | 2.57 | 1.99 | 2.20 | 0.00 | - | 2 | 39 | 28.96% |
| LOW240920P00190000 | 2024-04-22 3:24PM EDT | 190.00 | 2.76 | 2.45 | 2.59 | 0.00 | - | 1 | 165 | 27.68% |
| LOW240920P00195000 | 2024-04-23 3:58PM EDT | 195.00 | 2.95 | 2.78 | 3.20 | 0.00 | - | 26 | 404 | 26.85% |
| LOW240920P00200000 | 2024-04-26 10:47AM EDT | 200.00 | 3.55 | 3.75 | 3.95 | -1.10 | -23.66% | 28 | 1,187 | 26.06% |
| LOW240920P00210000 | 2024-04-26 11:15AM EDT | 210.00 | 5.50 | 5.75 | 5.95 | -0.50 | -8.33% | 1 | 313 | 24.55% |
| LOW240920P00220000 | 2024-04-26 11:58AM EDT | 220.00 | 8.20 | 8.65 | 8.80 | -0.60 | -6.82% | 38 | 1,602 | 23.12% |
| LOW240920P00230000 | 2024-04-26 12:16PM EDT | 230.00 | 11.95 | 12.50 | 12.75 | -1.05 | -8.08% | 35 | 1,294 | 21.81% |
| LOW240920P00240000 | 2024-04-26 12:01PM EDT | 240.00 | 16.80 | 17.60 | 17.90 | -1.20 | -6.67% | 270 | 411 | 20.49% |
| LOW240920P00250000 | 2024-04-23 11:32AM EDT | 250.00 | 22.70 | 23.90 | 25.95 | 0.00 | - | 12 | 485 | 22.40% |
| LOW240920P00260000 | 2024-04-01 11:17AM EDT | 260.00 | 19.15 | 30.75 | 33.10 | 0.00 | - | 7 | 56 | 20.63% |
| LOW240920P00270000 | 2023-12-20 11:49AM EDT | 270.00 | 47.10 | 48.55 | 53.25 | 0.00 | - | - | 1 | 45.87% |
| LOW240920P00280000 | 2024-04-24 10:16AM EDT | 280.00 | 49.20 | 48.90 | 52.00 | 0.00 | - | 3 | 2 | 24.38% |
© 2024 Yahoo. All rights reserved.