Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240419C00105000 | 2024-04-10 2:12PM EDT | 105.00 | 132.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240419C00120000 | 2024-03-22 3:38PM EDT | 120.00 | 140.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW240419C00150000 | 2024-01-03 11:24AM EDT | 150.00 | 66.85 | 70.05 | 73.50 | 0.00 | - | 2 | 2 | 0.00% |
| LOW240419C00155000 | 2024-01-09 2:34PM EDT | 155.00 | 63.63 | 65.15 | 68.90 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240419C00160000 | 2024-03-12 10:06AM EDT | 160.00 | 84.15 | 72.15 | 75.70 | 0.00 | - | 7 | 8 | 306.01% |
| LOW240419C00165000 | 2024-03-01 4:57PM EDT | 165.00 | 81.16 | 88.05 | 92.45 | 0.00 | - | 1 | 12 | 639.75% |
| LOW240419C00170000 | 2024-03-25 3:55PM EDT | 170.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW240419C00175000 | 2024-04-10 10:16AM EDT | 175.00 | 63.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240419C00180000 | 2024-04-15 10:23AM EDT | 180.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240419C00185000 | 2024-03-01 12:39PM EDT | 185.00 | 59.37 | 68.20 | 72.50 | 0.00 | - | 3 | 62 | 518.95% |
| LOW240419C00190000 | 2024-04-08 3:59PM EDT | 190.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW240419C00195000 | 2024-04-11 3:52PM EDT | 195.00 | 40.92 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LOW240419C00200000 | 2024-04-15 12:42PM EDT | 200.00 | 31.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240419C00210000 | 2024-04-15 1:42PM EDT | 210.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LOW240419C00220000 | 2024-04-15 3:50PM EDT | 220.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LOW240419C00225000 | 2024-04-15 11:35AM EDT | 225.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240419C00230000 | 2024-04-15 3:59PM EDT | 230.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| LOW240419C00232500 | 2024-04-15 3:20PM EDT | 232.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| LOW240419C00235000 | 2024-04-15 3:59PM EDT | 235.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 738 | 0 | 6.25% |
| LOW240419C00237500 | 2024-04-15 3:17PM EDT | 237.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| LOW240419C00240000 | 2024-04-15 3:53PM EDT | 240.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 12.50% |
| LOW240419C00242500 | 2024-04-15 11:45AM EDT | 242.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| LOW240419C00245000 | 2024-04-15 3:42PM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| LOW240419C00247500 | 2024-04-15 10:16AM EDT | 247.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LOW240419C00250000 | 2024-04-15 3:57PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| LOW240419C00252500 | 2024-04-15 3:38PM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| LOW240419C00255000 | 2024-04-15 10:42AM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LOW240419C00257500 | 2024-04-12 3:34PM EDT | 257.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LOW240419C00260000 | 2024-04-15 12:43PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LOW240419C00262500 | 2024-04-15 1:58PM EDT | 262.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| LOW240419C00265000 | 2024-04-15 12:43PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LOW240419C00267500 | 2024-04-15 10:30AM EDT | 267.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LOW240419C00270000 | 2024-04-15 10:02AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW240419C00272500 | 2024-04-05 11:17AM EDT | 272.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW240419C00275000 | 2024-04-05 3:25PM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| LOW240419C00277500 | 2024-03-26 9:30AM EDT | 277.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240419C00280000 | 2024-04-10 10:19AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LOW240419C00285000 | 2024-03-21 3:59PM EDT | 285.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LOW240419C00290000 | 2024-03-05 3:57PM EDT | 290.00 | 0.09 | 0.00 | 0.59 | 0.00 | - | 2 | 32 | 113.38% |
| LOW240419C00300000 | 2024-03-22 3:43PM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240419C00310000 | 2024-01-12 11:12AM EDT | 310.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 2 | 5 | 159.08% |
| LOW240419C00320000 | 2023-12-20 1:34PM EDT | 320.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 2 | 3 | 189.55% |
| LOW240419C00330000 | 2023-12-19 11:57AM EDT | 330.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 2 | 3 | 203.03% |
| LOW240419C00340000 | 2023-10-03 12:16PM EDT | 340.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 6 | 147.66% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240419P00095000 | 2024-01-23 4:10PM EDT | 95.00 | 0.07 | 0.00 | 0.92 | 0.00 | - | 3 | 23 | 411.33% |
| LOW240419P00100000 | 2023-11-13 4:09PM EDT | 100.00 | 0.22 | 0.00 | 1.32 | 0.00 | - | 2 | 4 | 412.50% |
| LOW240419P00105000 | 2023-11-15 3:25PM EDT | 105.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 300.78% |
| LOW240419P00110000 | 2023-12-19 11:56AM EDT | 110.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 2 | 9 | 295.70% |
| LOW240419P00115000 | 2024-01-03 1:40PM EDT | 115.00 | 0.09 | 0.00 | 1.32 | 0.00 | - | 2 | 7 | 349.61% |
| LOW240419P00120000 | 2024-02-27 2:16PM EDT | 120.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 12 | 24 | 328.32% |
| LOW240419P00125000 | 2024-02-01 12:11PM EDT | 125.00 | 0.12 | 0.01 | 0.63 | 0.00 | - | 2 | 10 | 277.93% |
| LOW240419P00130000 | 2024-03-18 2:33PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LOW240419P00135000 | 2024-04-04 3:34PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240419P00140000 | 2024-03-18 1:25PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240419P00145000 | 2024-02-29 4:19PM EDT | 145.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 170.31% |
| LOW240419P00150000 | 2024-03-04 12:18PM EDT | 150.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | 2 | 562 | 227.73% |
| LOW240419P00155000 | 2024-03-22 2:48PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LOW240419P00160000 | 2024-04-09 9:56AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240419P00165000 | 2024-04-04 11:37AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LOW240419P00170000 | 2024-04-15 11:01AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LOW240419P00175000 | 2024-04-15 1:52PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240419P00180000 | 2024-04-10 3:02PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LOW240419P00185000 | 2024-04-15 10:23AM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240419P00190000 | 2024-04-15 10:23AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW240419P00195000 | 2024-04-15 1:31PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| LOW240419P00200000 | 2024-04-15 2:19PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LOW240419P00205000 | 2024-04-11 10:29AM EDT | 205.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LOW240419P00207500 | 2024-04-12 12:32PM EDT | 207.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW240419P00210000 | 2024-04-15 12:47PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| LOW240419P00212500 | 2024-04-12 9:55AM EDT | 212.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW240419P00215000 | 2024-04-15 2:23PM EDT | 215.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240419P00217500 | 2024-04-15 3:52PM EDT | 217.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| LOW240419P00220000 | 2024-04-15 3:12PM EDT | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| LOW240419P00222500 | 2024-04-15 3:59PM EDT | 222.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| LOW240419P00225000 | 2024-04-15 3:12PM EDT | 225.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| LOW240419P00227500 | 2024-04-15 3:07PM EDT | 227.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| LOW240419P00230000 | 2024-04-15 3:59PM EDT | 230.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.03% |
| LOW240419P00232500 | 2024-04-15 3:59PM EDT | 232.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| LOW240419P00235000 | 2024-04-15 3:35PM EDT | 235.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| LOW240419P00237500 | 2024-04-15 1:23PM EDT | 237.50 | 7.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LOW240419P00240000 | 2024-04-15 3:17PM EDT | 240.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| LOW240419P00242500 | 2024-04-15 3:38PM EDT | 242.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| LOW240419P00245000 | 2024-04-15 3:26PM EDT | 245.00 | 14.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LOW240419P00247500 | 2024-04-15 12:53PM EDT | 247.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LOW240419P00250000 | 2024-04-15 2:38PM EDT | 250.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LOW240419P00252500 | 2024-04-11 1:00PM EDT | 252.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LOW240419P00255000 | 2024-04-10 3:56PM EDT | 255.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 0.00% |
| LOW240419P00257500 | 2024-04-11 3:18PM EDT | 257.50 | 20.55 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| LOW240419P00260000 | 2024-04-15 3:17PM EDT | 260.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| LOW240419P00262500 | 2024-04-15 3:17PM EDT | 262.50 | 31.40 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| LOW240419P00265000 | 2024-04-11 3:19PM EDT | 265.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LOW240419P00267500 | 2024-04-03 3:52PM EDT | 267.50 | 26.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240419P00270000 | 2024-04-11 3:17PM EDT | 270.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LOW240419P00272500 | 2024-04-03 3:52PM EDT | 272.50 | 31.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW240419P00280000 | 2023-09-11 1:44PM EDT | 280.00 | 47.60 | 76.15 | 78.25 | 0.00 | - | - | 0 | 457.74% |
| LOW240419P00340000 | 2024-02-15 12:31PM EDT | 340.00 | 113.10 | 93.00 | 97.75 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.