Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW231208C00145000 | 2023-11-27 2:10PM EST | 145.00 | 55.83 | 62.30 | 63.05 | 0.00 | - | - | 3 | 334.38% |
| LOW231208C00177500 | 2023-12-07 9:54AM EST | 177.50 | 30.85 | 29.35 | 30.55 | 0.00 | - | 2 | 2 | 164.84% |
| LOW231208C00180000 | 2023-12-04 11:06AM EST | 180.00 | 27.70 | 27.05 | 28.15 | 0.00 | - | - | 1 | 163.67% |
| LOW231208C00182500 | 2023-12-04 11:01AM EST | 182.50 | 24.95 | 24.35 | 25.50 | 0.00 | - | - | 1 | 133.98% |
| LOW231208C00185000 | 2023-11-14 9:41AM EST | 185.00 | 18.00 | 22.50 | 23.00 | 0.00 | - | 1 | 1 | 122.07% |
| LOW231208C00187500 | 2023-12-01 3:49PM EST | 187.50 | 17.04 | 19.85 | 20.50 | 0.00 | - | 1 | 0 | 110.35% |
| LOW231208C00190000 | 2023-12-07 9:53AM EST | 190.00 | 16.35 | 16.80 | 17.95 | -2.05 | -11.14% | 1 | 14 | 92.58% |
| LOW231208C00192500 | 2023-12-05 10:31AM EST | 192.50 | 13.70 | 14.75 | 15.70 | 0.00 | - | 1 | 2 | 102.54% |
| LOW231208C00195000 | 2023-12-08 3:59PM EST | 195.00 | 12.75 | 12.30 | 12.95 | -0.40 | -3.04% | 16 | 223 | 69.73% |
| LOW231208C00197500 | 2023-12-08 1:59PM EST | 197.50 | 10.20 | 9.55 | 10.50 | -0.43 | -4.05% | 2 | 28 | 62.50% |
| LOW231208C00200000 | 2023-12-08 3:51PM EST | 200.00 | 7.80 | 7.25 | 8.05 | -0.57 | -6.81% | 17 | 165 | 53.32% |
| LOW231208C00202500 | 2023-12-08 3:36PM EST | 202.50 | 5.40 | 4.85 | 5.45 | -0.42 | -7.22% | 12 | 129 | 34.18% |
| LOW231208C00205000 | 2023-12-08 3:55PM EST | 205.00 | 2.81 | 2.52 | 2.98 | -0.51 | -15.36% | 88 | 403 | 22.66% |
| LOW231208C00207500 | 2023-12-08 3:49PM EST | 207.50 | 0.63 | 0.00 | 0.63 | -0.69 | -52.27% | 152 | 259 | 10.25% |
| LOW231208C00210000 | 2023-12-08 3:55PM EST | 210.00 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 108 | 377 | 10.16% |
| LOW231208C00212500 | 2023-12-08 3:32PM EST | 212.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 150 | 200 | 19.14% |
| LOW231208C00215000 | 2023-12-08 3:57PM EST | 215.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 65 | 480 | 30.47% |
| LOW231208C00217500 | 2023-12-08 3:24PM EST | 217.50 | 0.75 | 0.00 | 0.74 | +0.65 | +650.00% | 1 | 51 | 68.46% |
| LOW231208C00220000 | 2023-12-07 3:26PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 83 | 43.75% |
| LOW231208C00225000 | 2023-12-05 9:36AM EST | 225.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 158 | 72.66% |
| LOW231208C00230000 | 2023-11-28 3:56PM EST | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 14 | 68.75% |
| LOW231208C00240000 | 2023-11-14 2:02PM EST | 240.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 164.36% |
| LOW231208C00245000 | 2023-11-01 10:08AM EST | 245.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 1 | 163.28% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW231208P00135000 | 2023-11-30 9:40AM EST | 135.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 3 | 517.38% |
| LOW231208P00140000 | 2023-11-07 9:50AM EST | 140.00 | 0.10 | 0.00 | 0.78 | 0.00 | - | 1 | 0 | 397.27% |
| LOW231208P00150000 | 2023-11-02 10:06AM EST | 150.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 326.37% |
| LOW231208P00155000 | 2023-11-16 11:16AM EST | 155.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 376.76% |
| LOW231208P00160000 | 2023-11-14 2:15PM EST | 160.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 2 | 1 | 343.75% |
| LOW231208P00165000 | 2023-11-28 3:56PM EST | 165.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 14 | 40 | 173.44% |
| LOW231208P00170000 | 2023-12-04 9:33AM EST | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 142.19% |
| LOW231208P00175000 | 2023-12-05 12:18PM EST | 175.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 16 | 133.59% |
| LOW231208P00177500 | 2023-11-30 10:21AM EST | 177.50 | 0.05 | 0.00 | 2.08 | 0.00 | - | - | 3 | 230.66% |
| LOW231208P00180000 | 2023-12-06 9:45AM EST | 180.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 61 | 114.06% |
| LOW231208P00182500 | 2023-11-30 11:21AM EST | 182.50 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 2 | 200.88% |
| LOW231208P00185000 | 2023-12-07 9:31AM EST | 185.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 133 | 96.09% |
| LOW231208P00187500 | 2023-12-08 9:38AM EST | 187.50 | 0.01 | 0.00 | 2.13 | -0.01 | -50.00% | 1 | 23 | 169.53% |
| LOW231208P00190000 | 2023-12-08 3:35PM EST | 190.00 | 0.01 | 0.00 | 0.40 | -0.01 | -50.00% | 5 | 190 | 101.56% |
| LOW231208P00192500 | 2023-12-08 9:46AM EST | 192.50 | 0.01 | 0.00 | 0.34 | -0.01 | -50.00% | 3 | 101 | 86.72% |
| LOW231208P00195000 | 2023-12-08 3:47PM EST | 195.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 6 | 1,105 | 57.03% |
| LOW231208P00197500 | 2023-12-08 2:57PM EST | 197.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 27 | 105 | 49.61% |
| LOW231208P00200000 | 2023-12-08 3:27PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,347 | 31.25% |
| LOW231208P00202500 | 2023-12-07 3:51PM EST | 202.50 | 0.05 | 0.00 | 0.01 | -0.02 | -28.57% | 7 | 204 | 21.88% |
| LOW231208P00205000 | 2023-12-08 3:55PM EST | 205.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 451 | 402 | 12.89% |
| LOW231208P00207500 | 2023-12-08 3:30PM EST | 207.50 | 0.04 | 0.00 | 0.05 | -0.74 | -94.87% | 218 | 196 | 3.81% |
| LOW231208P00210000 | 2023-12-08 11:02AM EST | 210.00 | 2.94 | 1.33 | 2.58 | +0.82 | +38.68% | 5 | 36 | 27.39% |
| LOW231208P00212500 | 2023-12-06 2:05PM EST | 212.50 | 3.78 | 4.60 | 5.00 | 0.00 | - | 7 | 4 | 40.14% |
| LOW231208P00215000 | 2023-12-07 9:33AM EST | 215.00 | 5.90 | 6.50 | 8.05 | 0.00 | - | 3 | 2 | 74.71% |
| LOW231208P00217500 | 2023-12-04 3:52PM EST | 217.50 | 9.50 | 9.55 | 10.15 | 0.00 | - | - | 2 | 57.32% |
| LOW231208P00220000 | 2023-12-08 10:31AM EST | 220.00 | 13.65 | 12.05 | 13.15 | -8.00 | -36.95% | 6 | 0 | 83.79% |
| LOW231208P00235000 | 2023-12-06 11:32AM EST | 235.00 | 26.20 | 26.75 | 27.65 | 0.00 | - | 1 | 0 | 97.66% |
| LOW231208P00255000 | 2023-11-27 9:37AM EST | 255.00 | 56.30 | 46.50 | 47.90 | 0.00 | - | - | 0 | 152.34% |
| LOW231208P00290000 | 2023-12-07 12:58PM EST | 290.00 | 82.05 | - | - | 0.00 | - | - | - | 0.00% |
© 2023 Yahoo. All rights reserved.