LOW - Lowe's Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOW250117C000950002023-05-03 2:44PM EDT95.00116.90116.00118.350.00-1644.74%
LOW250117C001000002023-05-18 10:49AM EDT100.00112.20112.15114.950.00-1447.55%
LOW250117C001050002022-10-21 2:52PM EDT105.0084.90111.65113.900.00-5552.35%
LOW250117C001100002023-06-07 9:47AM EDT110.00105.00103.30106.200.00-1945.74%
LOW250117C001200002023-01-06 4:22PM EDT120.0091.16102.00105.000.00-2255.40%
LOW250117C001250002023-05-22 3:02PM EDT125.0086.6091.3092.800.00-1641.87%
LOW250117C001300002023-05-23 9:56AM EDT130.0086.2286.8589.250.00-12842.24%
LOW250117C001350002023-04-10 10:10AM EDT135.0075.5077.9079.700.00-1730.89%
LOW250117C001400002023-04-17 11:51AM EDT140.0074.4076.6078.650.00-16936.48%
LOW250117C001450002023-02-28 1:21PM EDT145.0077.0060.6062.000.00-160.00%
LOW250117C001500002023-04-17 3:58PM EDT150.0067.6069.1570.850.00-1835.52%
LOW250117C001600002023-06-02 10:32AM EDT160.0061.8763.6064.950.00-1936.63%
LOW250117C001650002023-04-10 12:38PM EDT165.0054.0056.0057.700.00-1331.40%
LOW250117C001700002023-05-26 12:18PM EDT170.0053.5556.3057.800.00-11235.43%
LOW250117C001750002023-05-18 3:47PM EDT175.0053.5052.8554.300.00-11134.77%
LOW250117C001800002023-06-06 11:09AM EDT180.0049.1448.9551.650.00-22434.97%
LOW250117C001850002023-05-17 10:03AM EDT185.0042.1646.5048.450.00-1534.43%
LOW250117C001900002023-06-07 10:30AM EDT190.0044.5043.1045.100.00-12433.64%
LOW250117C001950002023-06-07 1:47PM EDT195.0041.6040.3042.000.00-221333.02%
LOW250117C002000002023-06-08 3:44PM EDT200.0038.2037.2038.70+1.25+3.38%132032.12%
LOW250117C002100002023-06-08 2:32PM EDT210.0033.2331.7533.40+0.23+0.70%1021431.30%
LOW250117C002200002023-06-07 3:39PM EDT220.0028.6426.8528.500.00-126230.46%
LOW250117C002300002023-06-07 9:46AM EDT230.0023.5022.1023.550.00-1429729.17%
LOW250117C002400002023-06-08 1:21PM EDT240.0020.1818.6519.95+2.43+13.69%9042628.74%
LOW250117C002500002023-06-08 12:55PM EDT250.0016.5015.3016.85+0.13+0.79%1069628.40%
LOW250117C002600002023-05-25 9:38AM EDT260.0011.8412.2013.600.00-14027.51%
LOW250117C002700002023-06-01 10:05AM EDT270.007.859.6511.100.00-101926.99%
LOW250117C002800002023-06-02 2:26PM EDT280.008.908.208.950.00-71926.48%
LOW250117C002900002023-03-03 12:43PM EDT290.007.556.457.100.00-31325.94%
LOW250117C003000002023-05-26 9:50AM EDT300.005.005.156.050.00-12226.11%
LOW250117C003100002023-04-21 9:33AM EDT310.005.404.204.850.00-23025.80%
LOW250117C003200002023-06-07 2:47PM EDT320.003.533.253.650.00-53025.12%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOW250117P000950002023-06-07 9:48AM EDT95.001.461.101.860.00-79640.42%
LOW250117P001000002023-06-02 1:18PM EDT100.001.941.442.140.00-313139.36%
LOW250117P001050002023-06-08 12:53PM EDT105.001.901.582.44-0.83-30.40%7838.29%
LOW250117P001100002023-06-07 9:40AM EDT110.002.401.902.790.00-21037.34%
LOW250117P001150002023-06-08 9:35AM EDT115.002.602.462.87-0.28-9.72%23935.45%
LOW250117P001200002023-04-25 11:29AM EDT120.003.813.804.250.00-11337.23%
LOW250117P001250002023-05-05 9:49AM EDT125.004.853.454.050.00-2534.56%
LOW250117P001300002023-05-03 10:05AM EDT130.005.004.304.800.00-152334.25%
LOW250117P001350002023-03-23 11:29AM EDT135.008.115.206.250.00-11535.15%
LOW250117P001400002023-05-23 3:35PM EDT140.006.205.105.400.00-59831.38%
LOW250117P001450002023-05-23 10:36AM EDT145.006.755.756.200.00-1430.86%
LOW250117P001500002023-05-09 1:53PM EDT150.008.716.357.050.00-12030.29%
LOW250117P001550002023-03-24 12:20PM EDT155.0014.328.659.700.00-11332.32%
LOW250117P001600002023-06-02 10:32AM EDT160.009.398.008.950.00-14429.10%
LOW250117P001650002023-05-17 10:45AM EDT165.0012.109.2010.000.00-14928.47%
LOW250117P001700002023-05-30 1:30PM EDT170.0012.6610.3011.050.00-21027.74%
LOW250117P001750002023-06-07 9:43AM EDT175.0012.0011.1012.300.00-115727.14%
LOW250117P001800002023-05-23 10:43AM EDT180.0014.8012.6513.650.00-134426.55%
LOW250117P001850002023-06-08 10:09AM EDT185.0014.1013.9015.20-1.80-11.32%533326.06%
LOW250117P001900002023-06-02 12:07PM EDT190.0017.3015.5016.650.00-116425.34%
LOW250117P001950002023-06-01 3:03PM EDT195.0020.7017.2018.350.00-231724.77%
LOW250117P002000002023-06-06 2:55PM EDT200.0020.6619.0520.300.00-331524.31%
LOW250117P002100002023-06-08 3:27PM EDT210.0023.4023.4024.40-5.30-18.47%117723.20%
LOW250117P002200002023-06-02 10:15AM EDT220.0030.0527.4529.000.00-3022322.01%
LOW250117P002300002023-06-07 11:24AM EDT230.0034.0833.1534.100.00-317420.71%
LOW250117P002400002023-06-01 3:03PM EDT240.0043.8438.8540.350.00-41019.87%
LOW250117P002500002023-06-02 2:49PM EDT250.0047.1045.4046.750.00-4718.47%
LOW250117P002600002023-05-25 1:45PM EDT260.0060.3552.6554.050.00-51117.23%
LOW250117P002800002023-03-23 10:12AM EDT280.0089.2069.9572.400.00-71618.16%
LOW250117P003000002023-03-01 10:36AM EDT300.00100.0098.00102.500.00--034.64%
LOW250117P003200002023-05-25 11:16AM EDT320.00116.50108.25110.600.00-10019.21%