Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:50AM EST. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117C00095000 | 2023-11-02 11:40AM EST | 95.00 | 102.00 | 109.95 | 113.00 | 0.00 | - | 1 | 5 | 31.84% |
| LOW250117C00100000 | 2023-08-31 11:28AM EST | 100.00 | 134.00 | 108.50 | 113.00 | 0.00 | - | 1 | 5 | 50.38% |
| LOW250117C00105000 | 2023-08-21 10:17AM EST | 105.00 | 115.85 | 115.45 | 117.85 | 0.00 | - | 5 | 5 | 79.38% |
| LOW250117C00110000 | 2023-08-01 11:22AM EST | 110.00 | 127.11 | 122.65 | 126.10 | 0.00 | - | 2 | 10 | 103.42% |
| LOW250117C00115000 | 2023-10-24 2:11PM EST | 115.00 | 77.30 | 85.35 | 88.90 | 0.00 | - | - | 3 | 0.00% |
| LOW250117C00120000 | 2023-11-30 3:00PM EST | 120.00 | 82.44 | 91.15 | 93.35 | 0.00 | - | 2 | 7 | 47.81% |
| LOW250117C00125000 | 2023-08-08 11:45AM EST | 125.00 | 100.36 | 112.55 | 115.65 | 0.00 | - | 4 | 10 | 97.88% |
| LOW250117C00130000 | 2023-10-18 1:34PM EST | 130.00 | 71.72 | 78.95 | 81.35 | 0.00 | - | 5 | 23 | 36.82% |
| LOW250117C00135000 | 2023-09-27 12:54PM EST | 135.00 | 80.41 | 58.50 | 59.45 | 0.00 | - | 1 | 8 | 0.00% |
| LOW250117C00140000 | 2023-12-06 3:53PM EST | 140.00 | 75.00 | 74.30 | 76.10 | 0.00 | - | 10 | 66 | 43.31% |
| LOW250117C00145000 | 2023-10-20 9:31AM EST | 145.00 | 55.18 | 66.75 | 68.05 | 0.00 | - | 1 | 6 | 34.17% |
| LOW250117C00150000 | 2023-12-04 9:37AM EST | 150.00 | 64.20 | 65.40 | 67.05 | 0.00 | - | 1 | 11 | 39.79% |
| LOW250117C00155000 | 2023-10-20 9:48AM EST | 155.00 | 48.60 | 58.30 | 61.35 | 0.00 | - | 2 | 5 | 35.91% |
| LOW250117C00160000 | 2023-09-26 9:34AM EST | 160.00 | 63.00 | 40.70 | 42.65 | 0.00 | - | 1 | 8 | 0.00% |
| LOW250117C00165000 | 2023-11-15 2:52PM EST | 165.00 | 53.20 | 53.80 | 55.25 | 0.00 | - | 2 | 5 | 37.18% |
| LOW250117C00170000 | 2023-11-27 3:06PM EST | 170.00 | 43.42 | 49.65 | 51.00 | 0.00 | - | 1 | 12 | 35.61% |
| LOW250117C00175000 | 2023-11-15 12:47PM EST | 175.00 | 46.00 | 46.10 | 47.00 | 0.00 | - | 1 | 10 | 34.35% |
| LOW250117C00180000 | 2023-11-21 1:54PM EST | 180.00 | 36.40 | 42.75 | 44.10 | 0.00 | - | 3 | 37 | 34.48% |
| LOW250117C00185000 | 2023-09-14 11:49AM EST | 185.00 | 62.11 | 33.15 | 34.70 | 0.00 | - | 2 | 23 | 25.89% |
| LOW250117C00190000 | 2023-12-04 10:54AM EST | 190.00 | 35.40 | 35.95 | 36.95 | 0.00 | - | 3 | 125 | 32.47% |
| LOW250117C00195000 | 2023-12-04 12:40PM EST | 195.00 | 33.95 | 32.70 | 33.70 | 0.00 | - | 1 | 248 | 31.69% |
| LOW250117C00200000 | 2023-12-04 12:17PM EST | 200.00 | 30.18 | 29.65 | 30.10 | 0.00 | - | 7 | 433 | 30.35% |
| LOW250117C00210000 | 2023-12-06 2:37PM EST | 210.00 | 24.25 | 24.20 | 24.55 | -0.65 | -2.61% | 5 | 430 | 29.18% |
| LOW250117C00220000 | 2023-12-06 2:47PM EST | 220.00 | 19.85 | 19.10 | 20.00 | 0.00 | - | 117 | 647 | 28.51% |
| LOW250117C00230000 | 2023-12-06 3:02PM EST | 230.00 | 15.50 | 14.95 | 15.35 | 0.00 | - | 7 | 367 | 27.05% |
| LOW250117C00240000 | 2023-12-06 9:36AM EST | 240.00 | 11.80 | 11.55 | 12.10 | +0.54 | +4.80% | 6 | 857 | 26.55% |
| LOW250117C00250000 | 2023-12-04 3:50PM EST | 250.00 | 8.77 | 8.70 | 9.15 | 0.00 | - | 7 | 1,164 | 25.75% |
| LOW250117C00260000 | 2023-11-30 10:09AM EST | 260.00 | 4.15 | 6.40 | 6.75 | 0.00 | - | 1 | 265 | 24.99% |
| LOW250117C00270000 | 2023-12-06 9:55AM EST | 270.00 | 4.95 | 4.75 | 5.05 | 0.00 | - | 1 | 214 | 24.60% |
| LOW250117C00280000 | 2023-12-05 9:36AM EST | 280.00 | 3.20 | 3.45 | 3.60 | 0.00 | - | 1 | 386 | 24.00% |
| LOW250117C00290000 | 2023-11-14 9:30AM EST | 290.00 | 2.70 | 2.36 | 2.70 | 0.00 | - | 2 | 83 | 23.90% |
| LOW250117C00300000 | 2023-12-04 10:07AM EST | 300.00 | 1.70 | 1.81 | 1.91 | 0.00 | - | 2 | 267 | 23.51% |
| LOW250117C00310000 | 2023-12-05 2:35PM EST | 310.00 | 1.20 | 1.31 | 1.43 | 0.00 | - | 4 | 616 | 23.51% |
| LOW250117C00320000 | 2023-11-10 10:01AM EST | 320.00 | 0.70 | 0.94 | 1.05 | 0.00 | - | 2 | 70 | 23.44% |
| LOW250117C00330000 | 2023-11-27 10:40AM EST | 330.00 | 0.47 | 0.69 | 0.98 | 0.00 | - | 2 | 39 | 24.41% |
| LOW250117C00340000 | 2023-12-06 2:51PM EST | 340.00 | 0.51 | 0.50 | 0.79 | 0.00 | - | 4 | 63 | 24.68% |
| LOW250117C00350000 | 2023-12-06 12:17PM EST | 350.00 | 0.45 | 0.37 | 0.66 | 0.00 | - | 2 | 30 | 25.07% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117P00095000 | 2023-12-05 11:15AM EST | 95.00 | 0.52 | 0.25 | 0.75 | 0.00 | - | 3 | 290 | 40.17% |
| LOW250117P00100000 | 2023-12-01 3:25PM EST | 100.00 | 0.72 | 0.50 | 1.00 | 0.00 | - | 3 | 295 | 39.86% |
| LOW250117P00105000 | 2023-12-04 2:59PM EST | 105.00 | 0.90 | 0.64 | 1.14 | 0.00 | - | 1 | 53 | 38.48% |
| LOW250117P00110000 | 2023-12-06 11:34AM EST | 110.00 | 1.02 | 0.81 | 1.31 | 0.00 | - | 7 | 72 | 37.22% |
| LOW250117P00115000 | 2023-12-01 2:41PM EST | 115.00 | 1.40 | 1.01 | 1.51 | 0.00 | - | 1 | 370 | 36.06% |
| LOW250117P00120000 | 2023-11-17 2:40PM EST | 120.00 | 1.76 | 1.24 | 1.74 | 0.00 | - | 2 | 281 | 34.94% |
| LOW250117P00125000 | 2023-11-28 1:53PM EST | 125.00 | 1.93 | 1.71 | 2.12 | 0.00 | - | 1 | 143 | 34.35% |
| LOW250117P00130000 | 2023-12-06 10:58AM EST | 130.00 | 2.00 | 2.01 | 2.47 | 0.00 | - | 1 | 322 | 33.45% |
| LOW250117P00135000 | 2023-11-07 11:13AM EST | 135.00 | 3.90 | 2.33 | 2.64 | 0.00 | - | 1 | 190 | 31.84% |
| LOW250117P00140000 | 2023-11-22 12:58PM EST | 140.00 | 3.40 | 2.81 | 3.10 | 0.00 | - | 1 | 221 | 31.08% |
| LOW250117P00145000 | 2023-12-01 9:46AM EST | 145.00 | 3.80 | 3.25 | 3.50 | 0.00 | - | 1 | 203 | 30.02% |
| LOW250117P00150000 | 2023-12-05 3:42PM EST | 150.00 | 4.15 | 3.80 | 4.40 | 0.00 | - | 2 | 322 | 30.04% |
| LOW250117P00155000 | 2023-11-28 12:19PM EST | 155.00 | 5.10 | 4.45 | 4.65 | 0.00 | - | 11 | 74 | 28.39% |
| LOW250117P00160000 | 2023-12-06 10:23AM EST | 160.00 | 5.00 | 5.25 | 5.60 | 0.00 | - | 9 | 476 | 28.10% |
| LOW250117P00165000 | 2023-11-30 10:31AM EST | 165.00 | 7.40 | 6.05 | 6.50 | 0.00 | - | 3 | 279 | 27.50% |
| LOW250117P00170000 | 2023-11-27 2:35PM EST | 170.00 | 7.99 | 6.95 | 7.40 | 0.00 | - | 5 | 274 | 26.72% |
| LOW250117P00175000 | 2023-12-05 12:31PM EST | 175.00 | 8.80 | 8.00 | 8.75 | 0.00 | - | 1 | 245 | 26.48% |
| LOW250117P00180000 | 2023-12-04 2:22PM EST | 180.00 | 9.10 | 9.20 | 9.45 | -0.10 | -1.09% | 1 | 597 | 25.09% |
| LOW250117P00185000 | 2023-12-04 2:22PM EST | 185.00 | 10.51 | 10.50 | 10.85 | 0.00 | - | 3 | 682 | 24.55% |
| LOW250117P00190000 | 2023-12-06 11:41AM EST | 190.00 | 11.60 | 11.95 | 12.25 | 0.00 | - | 1 | 345 | 23.82% |
| LOW250117P00195000 | 2023-12-07 10:43AM EST | 195.00 | 13.58 | 13.55 | 13.80 | +0.08 | +0.59% | 2 | 793 | 23.09% |
| LOW250117P00200000 | 2023-12-04 11:28AM EST | 200.00 | 15.30 | 15.30 | 15.60 | 0.00 | - | 26 | 899 | 22.46% |
| LOW250117P00210000 | 2023-12-05 10:20AM EST | 210.00 | 20.55 | 19.30 | 20.00 | 0.00 | - | 99 | 1,075 | 21.50% |
| LOW250117P00220000 | 2023-11-03 2:30PM EST | 220.00 | 32.70 | 25.80 | 26.10 | 0.00 | - | 3 | 1,205 | 21.58% |
| LOW250117P00230000 | 2023-12-06 2:24PM EST | 230.00 | 29.65 | 29.85 | 30.40 | 0.00 | - | 63 | 462 | 18.56% |
| LOW250117P00240000 | 2023-11-16 10:33AM EST | 240.00 | 40.10 | 36.30 | 37.45 | 0.00 | - | 6 | 53 | 17.72% |
| LOW250117P00250000 | 2023-12-05 10:53AM EST | 250.00 | 46.08 | 43.80 | 45.20 | 0.00 | - | 8 | 30 | 16.69% |
| LOW250117P00260000 | 2023-10-26 2:25PM EST | 260.00 | 75.10 | 60.20 | 63.00 | 0.00 | - | 20 | 0 | 30.66% |
| LOW250117P00270000 | 2023-09-12 1:10PM EST | 270.00 | 44.25 | 73.15 | 74.55 | 0.00 | - | 6 | 12 | 35.20% |
| LOW250117P00280000 | 2023-12-07 9:35AM EST | 280.00 | 71.64 | 71.45 | 73.65 | +1.19 | +1.69% | 1 | 0 | 19.12% |
| LOW250117P00290000 | 2023-11-24 12:08PM EST | 290.00 | 90.75 | 80.65 | 83.45 | 0.00 | - | 2 | 0 | 20.13% |
| LOW250117P00300000 | 2023-08-24 2:08PM EST | 300.00 | 75.72 | 88.95 | 90.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW250117P00310000 | 2023-06-26 12:33PM EST | 310.00 | 91.63 | 75.15 | 77.20 | 0.00 | - | - | 0 | 0.00% |
| LOW250117P00320000 | 2023-08-08 10:06AM EST | 320.00 | 102.50 | 85.90 | 87.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.