Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240510C00215000 | 2024-04-30 10:50AM EDT | 215.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240510C00220000 | 2024-05-02 10:04AM EDT | 220.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240510C00222500 | 2024-05-01 9:39AM EDT | 222.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240510C00225000 | 2024-05-02 11:27AM EDT | 225.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240510C00227500 | 2024-05-03 3:10PM EDT | 227.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LOW240510C00230000 | 2024-05-03 3:59PM EDT | 230.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LOW240510C00232500 | 2024-05-03 3:57PM EDT | 232.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.39% |
| LOW240510C00235000 | 2024-05-03 3:59PM EDT | 235.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| LOW240510C00237500 | 2024-05-03 3:59PM EDT | 237.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| LOW240510C00240000 | 2024-05-03 3:46PM EDT | 240.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 158 | 143 | 6.25% |
| LOW240510C00242500 | 2024-05-03 3:43PM EDT | 242.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| LOW240510C00245000 | 2024-05-03 2:20PM EDT | 245.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| LOW240510C00247500 | 2024-05-03 3:34PM EDT | 247.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LOW240510C00250000 | 2024-05-03 3:33PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LOW240510C00252500 | 2024-05-03 3:34PM EDT | 252.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LOW240510C00255000 | 2024-05-03 3:34PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LOW240510C00260000 | 2024-05-01 3:33PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| LOW240510C00265000 | 2024-04-17 12:30PM EDT | 265.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW240510C00270000 | 2024-04-18 11:46AM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor10 May 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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LOW240510P00160000 | 2024-04-15 1:12PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LOW240510P00190000 | 2024-05-01 10:18AM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LOW240510P00195000 | 2024-04-24 10:54AM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW240510P00200000 | 2024-04-24 10:55AM EDT | 200.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW240510P00205000 | 2024-04-24 10:55AM EDT | 205.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW240510P00207500 | 2024-04-24 10:56AM EDT | 207.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| LOW240510P00210000 | 2024-05-03 9:48AM EDT | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LOW240510P00212500 | 2024-05-03 3:29PM EDT | 212.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LOW240510P00215000 | 2024-05-03 3:29PM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LOW240510P00217500 | 2024-05-03 3:59PM EDT | 217.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LOW240510P00220000 | 2024-05-03 10:34AM EDT | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 12.50% |
| LOW240510P00222500 | 2024-05-03 3:18PM EDT | 222.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| LOW240510P00225000 | 2024-05-03 3:55PM EDT | 225.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| LOW240510P00227500 | 2024-05-03 3:54PM EDT | 227.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 3.13% |
| LOW240510P00230000 | 2024-05-03 3:55PM EDT | 230.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| LOW240510P00232500 | 2024-05-03 3:57PM EDT | 232.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| LOW240510P00235000 | 2024-05-03 3:15PM EDT | 235.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LOW240510P00237500 | 2024-05-03 1:25PM EDT | 237.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LOW240510P00240000 | 2024-05-03 3:08PM EDT | 240.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240510P00242500 | 2024-04-30 3:50PM EDT | 242.50 | 14.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LOW240510P00245000 | 2024-04-03 3:57PM EDT | 245.00 | 8.72 | 11.05 | 14.55 | 0.00 | - | 1 | 17 | 54.44% |
| LOW240510P00250000 | 2024-04-01 1:04PM EDT | 250.00 | 6.62 | 19.15 | 21.60 | 0.00 | - | - | 2 | 77.00% |
© 2024 Yahoo. All rights reserved.