Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117C00095000 | 2024-04-19 10:18AM EDT | 95.00 | 136.60 | 136.55 | 139.95 | 0.00 | - | 2 | 5 | 64.87% |
| LOW250117C00100000 | 2024-01-31 11:06AM EDT | 100.00 | 115.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LOW250117C00105000 | 2023-08-21 11:17AM EDT | 105.00 | 115.85 | 115.45 | 117.85 | 0.00 | - | 5 | 5 | 0.00% |
| LOW250117C00110000 | 2024-04-24 1:54PM EDT | 110.00 | 122.32 | 122.80 | 125.65 | 0.00 | - | 3 | 7 | 60.99% |
| LOW250117C00115000 | 2023-10-24 3:11PM EDT | 115.00 | 77.30 | 85.35 | 88.90 | 0.00 | - | - | 3 | 0.00% |
| LOW250117C00120000 | 2024-04-24 1:32PM EDT | 120.00 | 112.73 | 112.90 | 116.15 | 0.00 | - | 1 | 7 | 56.26% |
| LOW250117C00125000 | 2023-08-08 12:45PM EDT | 125.00 | 100.36 | 112.55 | 115.65 | 0.00 | - | 4 | 10 | 69.65% |
| LOW250117C00130000 | 2024-03-21 9:48AM EDT | 130.00 | 128.67 | 100.60 | 105.30 | 0.00 | - | 5 | 23 | 53.60% |
| LOW250117C00135000 | 2023-09-27 1:54PM EDT | 135.00 | 80.41 | 58.50 | 59.45 | 0.00 | - | 1 | 8 | 0.00% |
| LOW250117C00140000 | 2024-02-12 2:52PM EDT | 140.00 | 95.45 | 109.00 | 113.50 | 0.00 | - | 7 | 69 | 88.41% |
| LOW250117C00145000 | 2024-04-15 11:21AM EDT | 145.00 | 90.82 | 89.50 | 93.00 | 0.00 | - | 2 | 7 | 53.49% |
| LOW250117C00150000 | 2024-04-09 11:17AM EDT | 150.00 | 96.70 | 84.85 | 88.30 | 0.00 | - | 1 | 11 | 51.37% |
| LOW250117C00155000 | 2024-01-24 1:55PM EDT | 155.00 | 66.32 | 83.10 | 85.70 | 0.00 | - | 1 | 9 | 51.21% |
| LOW250117C00160000 | 2024-04-15 1:29PM EDT | 160.00 | 76.30 | 77.00 | 79.20 | 0.00 | - | 1 | 10 | 47.85% |
| LOW250117C00165000 | 2024-01-25 4:38PM EDT | 165.00 | 55.65 | 74.60 | 76.55 | 0.00 | - | 6 | 11 | 50.14% |
| LOW250117C00170000 | 2024-04-08 12:15PM EDT | 170.00 | 77.60 | 67.30 | 70.40 | 0.00 | - | 3 | 39 | 44.85% |
| LOW250117C00175000 | 2024-03-18 9:33AM EDT | 175.00 | 78.20 | 61.10 | 62.70 | 0.00 | - | 1 | 16 | 36.42% |
| LOW250117C00180000 | 2024-03-14 9:52AM EDT | 180.00 | 73.00 | 59.80 | 61.15 | 0.00 | - | 1 | 44 | 40.77% |
| LOW250117C00185000 | 2024-03-14 9:50AM EDT | 185.00 | 69.00 | 55.90 | 57.30 | 0.00 | - | 3 | 31 | 40.09% |
| LOW250117C00190000 | 2024-03-14 11:50AM EDT | 190.00 | 63.51 | 52.00 | 54.70 | 0.00 | - | 1 | 127 | 41.35% |
| LOW250117C00195000 | 2024-04-19 3:59PM EDT | 195.00 | 46.25 | 47.40 | 48.05 | 0.00 | - | 2 | 241 | 35.78% |
| LOW250117C00200000 | 2024-04-16 9:38AM EDT | 200.00 | 42.70 | 43.50 | 44.00 | 0.00 | - | 7 | 477 | 34.48% |
| LOW250117C00210000 | 2024-04-19 9:48AM EDT | 210.00 | 36.21 | 35.20 | 38.25 | 0.00 | - | 9 | 542 | 34.89% |
| LOW250117C00220000 | 2024-04-26 9:46AM EDT | 220.00 | 30.22 | 29.70 | 30.10 | +1.52 | +5.30% | 2 | 378 | 31.21% |
| LOW250117C00230000 | 2024-04-26 10:48AM EDT | 230.00 | 24.47 | 23.70 | 24.40 | +0.90 | +3.82% | 1 | 1,410 | 30.17% |
| LOW250117C00240000 | 2024-04-25 10:54AM EDT | 240.00 | 16.93 | 18.55 | 19.00 | 0.00 | - | 6 | 1,682 | 28.72% |
| LOW250117C00250000 | 2024-04-26 11:06AM EDT | 250.00 | 14.87 | 14.25 | 14.45 | +0.87 | +6.21% | 1 | 2,594 | 27.51% |
| LOW250117C00260000 | 2024-04-26 11:06AM EDT | 260.00 | 10.97 | 10.70 | 10.95 | +1.37 | +14.27% | 7 | 1,510 | 26.81% |
| LOW250117C00270000 | 2024-04-25 11:02AM EDT | 270.00 | 7.30 | 7.90 | 8.15 | 0.00 | - | 13 | 660 | 26.22% |
| LOW250117C00280000 | 2024-04-26 11:19AM EDT | 280.00 | 5.94 | 5.70 | 5.95 | -0.06 | -1.00% | 6 | 1,015 | 25.71% |
| LOW250117C00290000 | 2024-04-25 3:57PM EDT | 290.00 | 4.13 | 4.10 | 4.30 | 0.00 | - | 4 | 769 | 25.33% |
| LOW250117C00300000 | 2024-04-26 10:25AM EDT | 300.00 | 3.31 | 2.77 | 3.05 | +0.44 | +15.33% | 2 | 616 | 24.98% |
| LOW250117C00310000 | 2024-04-25 9:48AM EDT | 310.00 | 1.75 | 2.07 | 2.20 | 0.00 | - | 1 | 809 | 24.87% |
| LOW250117C00320000 | 2024-04-17 1:01PM EDT | 320.00 | 1.68 | 1.49 | 1.63 | 0.00 | - | 15 | 191 | 24.97% |
| LOW250117C00330000 | 2024-04-03 10:42AM EDT | 330.00 | 2.30 | 1.06 | 1.17 | 0.00 | - | 5 | 112 | 24.93% |
| LOW250117C00340000 | 2024-04-25 10:16AM EDT | 340.00 | 0.61 | 0.75 | 0.92 | 0.00 | - | 1 | 82 | 25.34% |
| LOW250117C00350000 | 2024-04-04 2:50PM EDT | 350.00 | 1.05 | 0.55 | 0.83 | 0.00 | - | 1 | 50 | 26.33% |
| LOW250117C00360000 | 2024-04-26 12:12PM EDT | 360.00 | 0.43 | 0.21 | 0.53 | -0.07 | -14.00% | 2 | 3 | 25.76% |
| LOW250117C00370000 | 2024-04-19 1:03PM EDT | 370.00 | 0.39 | 0.25 | 0.54 | 0.00 | - | 4 | 2 | 27.12% |
| LOW250117C00380000 | 2024-04-26 12:10PM EDT | 380.00 | 0.24 | 0.03 | 0.49 | +0.02 | +9.09% | 2 | 8 | 27.95% |
| LOW250117C00390000 | 2024-04-26 12:06PM EDT | 390.00 | 0.22 | 0.15 | 0.23 | +0.06 | +37.50% | 2 | 17 | 26.27% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117P00095000 | 2024-04-26 12:07PM EDT | 95.00 | 0.33 | 0.20 | 0.58 | 0.00 | - | 2 | 300 | 52.49% |
| LOW250117P00100000 | 2024-04-25 2:15PM EDT | 100.00 | 0.34 | 0.12 | 0.74 | 0.00 | - | 2 | 285 | 51.76% |
| LOW250117P00105000 | 2024-03-13 11:19AM EDT | 105.00 | 0.20 | 0.00 | 1.84 | 0.00 | - | 2 | 55 | 50.95% |
| LOW250117P00110000 | 2024-04-18 1:20PM EDT | 110.00 | 0.66 | 0.15 | 0.86 | 0.00 | - | 1 | 217 | 47.68% |
| LOW250117P00115000 | 2024-03-05 11:55AM EDT | 115.00 | 0.79 | 0.01 | 0.94 | 0.00 | - | 17 | 388 | 45.86% |
| LOW250117P00120000 | 2024-03-06 12:02PM EDT | 120.00 | 0.55 | 0.33 | 0.90 | 0.00 | - | 6 | 559 | 43.04% |
| LOW250117P00125000 | 2024-02-29 4:03PM EDT | 125.00 | 0.71 | 0.25 | 1.90 | 0.00 | - | 2 | 140 | 47.38% |
| LOW250117P00130000 | 2024-04-15 2:19PM EDT | 130.00 | 0.98 | 0.45 | 1.33 | 0.00 | - | 14 | 461 | 41.48% |
| LOW250117P00135000 | 2024-04-16 9:47AM EDT | 135.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 12.50% |
| LOW250117P00140000 | 2024-04-16 3:18PM EDT | 140.00 | 1.42 | 0.91 | 1.80 | 0.00 | - | 1 | 286 | 39.43% |
| LOW250117P00145000 | 2024-04-17 11:32AM EDT | 145.00 | 1.72 | 1.10 | 1.60 | 0.00 | - | 1 | 212 | 36.15% |
| LOW250117P00150000 | 2024-04-16 3:28PM EDT | 150.00 | 1.86 | 1.32 | 2.27 | 0.00 | - | 6 | 358 | 36.93% |
| LOW250117P00155000 | 2024-02-29 4:08PM EDT | 155.00 | 1.65 | 0.90 | 1.65 | 0.00 | - | 2 | 157 | 32.07% |
| LOW250117P00160000 | 2024-04-25 3:09PM EDT | 160.00 | 2.10 | 1.90 | 2.05 | 0.00 | - | 1 | 481 | 31.63% |
| LOW250117P00165000 | 2024-04-18 1:20PM EDT | 165.00 | 3.11 | 2.24 | 2.51 | 0.00 | - | 2 | 682 | 31.15% |
| LOW250117P00170000 | 2024-04-15 2:17PM EDT | 170.00 | 2.77 | 2.65 | 2.95 | 0.00 | - | 5 | 392 | 30.37% |
| LOW250117P00175000 | 2024-04-25 3:09PM EDT | 175.00 | 3.41 | 3.10 | 3.30 | 0.00 | - | 1 | 742 | 29.19% |
| LOW250117P00180000 | 2024-04-16 1:01PM EDT | 180.00 | 4.87 | 3.70 | 3.85 | 0.00 | - | 5 | 611 | 28.41% |
| LOW250117P00185000 | 2024-04-22 3:48PM EDT | 185.00 | 4.87 | 4.30 | 4.45 | 0.00 | - | 2 | 790 | 27.56% |
| LOW250117P00190000 | 2024-04-25 11:02AM EDT | 190.00 | 5.69 | 5.05 | 5.25 | 0.00 | - | 2 | 551 | 26.97% |
| LOW250117P00195000 | 2024-04-18 2:30PM EDT | 195.00 | 7.65 | 5.90 | 6.10 | 0.00 | - | 2 | 951 | 26.26% |
| LOW250117P00200000 | 2024-04-25 11:02AM EDT | 200.00 | 8.07 | 6.95 | 7.10 | 0.00 | - | 2 | 1,078 | 25.60% |
| LOW250117P00210000 | 2024-04-26 10:14AM EDT | 210.00 | 9.15 | 9.35 | 9.50 | -1.60 | -14.88% | 5 | 1,510 | 24.29% |
| LOW250117P00220000 | 2024-04-23 3:55PM EDT | 220.00 | 12.25 | 12.40 | 12.65 | 0.00 | - | 54 | 1,773 | 23.13% |
| LOW250117P00230000 | 2024-04-25 12:04PM EDT | 230.00 | 18.00 | 16.35 | 16.60 | 0.00 | - | 1 | 1,319 | 22.01% |
| LOW250117P00240000 | 2024-04-25 12:54PM EDT | 240.00 | 22.40 | 21.00 | 21.40 | 0.00 | - | 9 | 646 | 20.87% |
| LOW250117P00250000 | 2024-04-19 1:16PM EDT | 250.00 | 29.40 | 26.65 | 27.15 | 0.00 | - | 57 | 422 | 19.75% |
| LOW250117P00260000 | 2024-04-18 10:44AM EDT | 260.00 | 35.63 | 33.20 | 33.75 | 0.00 | - | 5 | 104 | 18.45% |
| LOW250117P00270000 | 2024-03-28 1:56PM EDT | 270.00 | 27.00 | 40.40 | 41.40 | 0.00 | - | 14 | 14 | 17.27% |
| LOW250117P00280000 | 2024-03-25 2:14PM EDT | 280.00 | 32.70 | 49.10 | 51.30 | 0.00 | - | 2 | 21 | 19.62% |
| LOW250117P00290000 | 2024-01-16 3:45PM EDT | 290.00 | 72.00 | 61.00 | 64.10 | 0.00 | - | 20 | 0 | 27.62% |
| LOW250117P00300000 | 2023-08-24 3:08PM EDT | 300.00 | 75.72 | 88.95 | 90.00 | 0.00 | - | 2 | 0 | 53.17% |
| LOW250117P00310000 | 2023-06-26 1:33PM EDT | 310.00 | 91.63 | 75.15 | 77.20 | 0.00 | - | - | 0 | 0.00% |
| LOW250117P00320000 | 2023-08-08 11:06AM EDT | 320.00 | 102.50 | 85.90 | 87.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.