Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240510C00210000 | 2024-04-30 10:50AM EDT | 210.00 | 19.98 | 20.70 | 24.30 | 0.00 | - | 1 | 1 | 89.94% |
| LOW240510C00215000 | 2024-04-30 10:50AM EDT | 215.00 | 16.07 | 15.70 | 19.30 | 0.00 | - | 1 | 1 | 73.05% |
| LOW240510C00220000 | 2024-05-02 10:04AM EDT | 220.00 | 9.05 | 10.65 | 14.40 | 0.00 | - | 1 | 3 | 56.64% |
| LOW240510C00222500 | 2024-05-01 9:39AM EDT | 222.50 | 6.95 | 7.85 | 11.90 | 0.00 | - | 2 | 5 | 88.33% |
| LOW240510C00225000 | 2024-05-06 3:40PM EDT | 225.00 | 7.60 | 5.55 | 9.40 | 0.00 | - | 3 | 7 | 75.66% |
| LOW240510C00227500 | 2024-05-08 3:24PM EDT | 227.50 | 5.40 | 4.55 | 5.50 | -0.90 | -14.29% | 2 | 42 | 38.33% |
| LOW240510C00230000 | 2024-05-08 2:05PM EDT | 230.00 | 2.64 | 2.77 | 3.05 | -0.41 | -13.44% | 51 | 152 | 26.86% |
| LOW240510C00232500 | 2024-05-08 3:58PM EDT | 232.50 | 1.56 | 1.35 | 1.46 | 0.00 | - | 195 | 213 | 24.29% |
| LOW240510C00235000 | 2024-05-08 3:39PM EDT | 235.00 | 0.54 | 0.46 | 0.54 | -0.16 | -22.86% | 58 | 180 | 23.12% |
| LOW240510C00237500 | 2024-05-08 2:02PM EDT | 237.50 | 0.14 | 0.13 | 0.19 | -0.15 | -51.72% | 39 | 143 | 24.02% |
| LOW240510C00240000 | 2024-05-08 2:38PM EDT | 240.00 | 0.10 | 0.04 | 0.27 | -0.01 | -9.09% | 5 | 175 | 34.67% |
| LOW240510C00242500 | 2024-05-08 3:44PM EDT | 242.50 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 12 | 117 | 31.25% |
| LOW240510C00245000 | 2024-05-07 11:38AM EDT | 245.00 | 0.04 | 0.01 | 0.11 | -0.01 | -20.00% | 1 | 109 | 41.21% |
| LOW240510C00247500 | 2024-05-07 9:46AM EDT | 247.50 | 0.11 | 0.01 | 0.05 | 0.00 | - | 1 | 38 | 41.80% |
| LOW240510C00250000 | 2024-05-08 10:45AM EDT | 250.00 | 0.03 | 0.01 | 0.02 | -0.04 | -57.14% | 1 | 26 | 41.80% |
| LOW240510C00252500 | 2024-05-08 10:45AM EDT | 252.50 | 0.01 | 0.01 | 0.17 | 0.00 | - | 1 | 7 | 57.42% |
| LOW240510C00255000 | 2024-05-03 3:34PM EDT | 255.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 6 | 53.91% |
| LOW240510C00260000 | 2024-05-07 9:56AM EDT | 260.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 58 | 56.25% |
| LOW240510C00265000 | 2024-04-17 12:30PM EDT | 265.00 | 0.41 | 0.00 | 1.70 | 0.00 | - | 2 | 11 | 127.64% |
| LOW240510C00270000 | 2024-04-18 11:46AM EDT | 270.00 | 0.06 | 0.00 | 0.44 | 0.00 | - | 1 | 27 | 107.62% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240510P00155000 | 2024-04-15 1:14PM EDT | 155.00 | 0.06 | 0.00 | 0.56 | 0.00 | - | - | 18 | 266.60% |
| LOW240510P00160000 | 2024-04-15 1:12PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 184.38% |
| LOW240510P00190000 | 2024-05-01 10:18AM EDT | 190.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 6 | 9 | 101.56% |
| LOW240510P00195000 | 2024-05-06 12:16PM EDT | 195.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 17 | 89.84% |
| LOW240510P00200000 | 2024-05-06 12:24PM EDT | 200.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 2 | 8 | 105.66% |
| LOW240510P00205000 | 2024-05-06 10:30AM EDT | 205.00 | 0.01 | 0.01 | 0.18 | -0.12 | -92.31% | 1 | 13 | 81.25% |
| LOW240510P00207500 | 2024-04-24 10:56AM EDT | 207.50 | 0.26 | 0.01 | 0.18 | 0.00 | - | - | 2 | 74.61% |
| LOW240510P00210000 | 2024-05-07 10:35AM EDT | 210.00 | 0.03 | 0.01 | 0.06 | -0.05 | -62.50% | 1 | 38 | 58.59% |
| LOW240510P00212500 | 2024-05-07 3:36PM EDT | 212.50 | 0.06 | 0.01 | 0.15 | 0.00 | - | 10 | 15 | 59.18% |
| LOW240510P00215000 | 2024-05-07 10:18AM EDT | 215.00 | 0.06 | 0.01 | 0.57 | 0.00 | - | 5 | 57 | 66.70% |
| LOW240510P00217500 | 2024-05-08 1:57PM EDT | 217.50 | 0.03 | 0.00 | 1.52 | -0.04 | -57.14% | 3 | 2,814 | 75.39% |
| LOW240510P00220000 | 2024-05-08 3:17PM EDT | 220.00 | 0.04 | 0.02 | 0.20 | -0.01 | -20.00% | 8 | 81 | 46.39% |
| LOW240510P00222500 | 2024-05-07 3:36PM EDT | 222.50 | 0.15 | 0.05 | 0.11 | 0.00 | - | 20 | 103 | 33.89% |
| LOW240510P00225000 | 2024-05-08 1:44PM EDT | 225.00 | 0.20 | 0.08 | 0.13 | -0.05 | -20.00% | 16 | 231 | 27.44% |
| LOW240510P00227500 | 2024-05-08 2:53PM EDT | 227.50 | 0.30 | 0.22 | 0.30 | -0.34 | -53.12% | 27 | 188 | 24.81% |
| LOW240510P00230000 | 2024-05-08 3:25PM EDT | 230.00 | 0.69 | 0.65 | 0.74 | -0.46 | -40.00% | 272 | 214 | 22.90% |
| LOW240510P00232500 | 2024-05-08 3:36PM EDT | 232.50 | 1.39 | 1.60 | 1.77 | -0.99 | -41.60% | 26 | 204 | 22.53% |
| LOW240510P00235000 | 2024-05-08 3:26PM EDT | 235.00 | 2.90 | 3.15 | 3.50 | -0.02 | -0.68% | 3 | 163 | 23.68% |
| LOW240510P00237500 | 2024-05-06 9:50AM EDT | 237.50 | 4.52 | 4.60 | 7.40 | 0.00 | - | 1 | 10 | 59.57% |
| LOW240510P00240000 | 2024-05-07 12:28PM EDT | 240.00 | 7.08 | 5.85 | 9.10 | 0.00 | - | 1 | 12 | 56.30% |
| LOW240510P00242500 | 2024-04-30 3:50PM EDT | 242.50 | 14.08 | 9.05 | 11.95 | 0.00 | - | 7 | 0 | 73.32% |
| LOW240510P00245000 | 2024-05-08 3:22PM EDT | 245.00 | 14.55 | 11.50 | 14.50 | +2.53 | +21.05% | 8 | 16 | 84.08% |
| LOW240510P00250000 | 2024-05-08 3:22PM EDT | 250.00 | 19.55 | 17.00 | 19.25 | +12.93 | +195.32% | 8 | 2 | 59.28% |
© 2024 Yahoo. All rights reserved.