Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240628C00130000 | 2024-05-22 10:35AM EDT | 130.00 | 94.33 | 96.45 | 100.65 | 0.00 | - | - | 1 | 671.88% |
| LOW240628C00200000 | 2024-05-21 10:31AM EDT | 200.00 | 23.96 | 26.65 | 29.80 | 0.00 | - | - | 2 | 241.04% |
| LOW240628C00210000 | 2024-06-25 12:03PM EDT | 210.00 | 9.10 | 6.40 | 8.95 | -5.45 | -37.46% | 30 | 32 | 54.00% |
| LOW240628C00212500 | 2024-06-12 2:19PM EDT | 212.50 | 14.75 | 5.00 | 6.55 | 0.00 | - | - | 3 | 45.02% |
| LOW240628C00215000 | 2024-06-26 9:41AM EDT | 215.00 | 3.10 | 2.92 | 3.60 | -9.90 | -75.06% | 10 | 39 | 27.15% |
| LOW240628C00217500 | 2024-06-26 9:36AM EDT | 217.50 | 2.06 | 1.65 | 2.22 | -6.84 | -76.85% | 24 | 119 | 28.25% |
| LOW240628C00220000 | 2024-06-26 9:40AM EDT | 220.00 | 0.85 | 0.74 | 1.02 | -9.07 | -89.54% | 90 | 274 | 25.68% |
| LOW240628C00222500 | 2024-06-25 3:42PM EDT | 222.50 | 0.38 | 0.26 | 0.41 | -7.12 | -94.93% | 591 | 437 | 24.95% |
| LOW240628C00225000 | 2024-06-25 3:55PM EDT | 225.00 | 0.14 | 0.13 | 0.21 | -3.89 | -96.53% | 215 | 298 | 27.15% |
| LOW240628C00227500 | 2024-06-25 3:05PM EDT | 227.50 | 0.07 | 0.04 | 0.15 | -2.53 | -97.31% | 230 | 364 | 31.25% |
| LOW240628C00230000 | 2024-06-25 3:19PM EDT | 230.00 | 0.03 | 0.01 | 0.20 | -1.28 | -97.71% | 313 | 349 | 39.36% |
| LOW240628C00232500 | 2024-06-25 3:58PM EDT | 232.50 | 0.01 | 0.01 | 0.30 | -0.89 | -98.89% | 243 | 308 | 49.32% |
| LOW240628C00235000 | 2024-06-25 2:09PM EDT | 235.00 | 0.07 | 0.01 | 0.40 | -0.29 | -80.56% | 29 | 288 | 51.07% |
| LOW240628C00237500 | 2024-06-25 2:41PM EDT | 237.50 | 0.01 | 0.01 | 0.10 | -0.15 | -93.75% | 13 | 39 | 49.81% |
| LOW240628C00240000 | 2024-06-25 10:27AM EDT | 240.00 | 0.02 | 0.01 | 0.20 | -0.04 | -66.67% | 10 | 53 | 55.08% |
| LOW240628C00245000 | 2024-06-14 10:44AM EDT | 245.00 | 0.13 | 0.01 | 0.50 | 0.00 | - | 3 | 28 | 75.10% |
| LOW240628C00250000 | 2024-06-24 10:29AM EDT | 250.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 4 | 31 | 90.43% |
| LOW240628C00255000 | 2024-06-25 1:53PM EDT | 255.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 25 | 90 | 94.92% |
| LOW240628C00260000 | 2024-06-24 3:36PM EDT | 260.00 | 0.01 | 0.01 | 2.50 | 0.00 | - | 9 | 10 | 145.02% |
| LOW240628C00270000 | 2024-05-10 3:24PM EDT | 270.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | - | 1 | 144.34% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240628P00160000 | 2024-06-17 1:21PM EDT | 160.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 6 | 170.12% |
| LOW240628P00190000 | 2024-06-24 12:37PM EDT | 190.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 53 | 91.99% |
| LOW240628P00195000 | 2024-06-07 3:36PM EDT | 195.00 | 0.17 | 0.01 | 0.51 | 0.00 | - | 1 | 14 | 71.88% |
| LOW240628P00200000 | 2024-06-26 9:31AM EDT | 200.00 | 0.38 | 0.01 | 0.44 | +0.36 | +1,800.00% | 2 | 42 | 56.35% |
| LOW240628P00205000 | 2024-06-26 9:31AM EDT | 205.00 | 1.23 | 0.00 | 0.50 | +1.21 | +106.14% | 2 | 82 | 52.05% |
| LOW240628P00210000 | 2024-06-26 9:39AM EDT | 210.00 | 0.14 | 0.13 | 0.17 | +0.12 | +600.00% | 6 | 123 | 26.66% |
| LOW240628P00212500 | 2024-06-25 3:59PM EDT | 212.50 | 0.43 | 0.13 | 0.35 | +0.38 | +760.00% | 385 | 352 | 24.17% |
| LOW240628P00215000 | 2024-06-26 9:37AM EDT | 215.00 | 0.65 | 0.68 | 0.98 | +0.62 | +2,066.67% | 44 | 1,760 | 25.34% |
| LOW240628P00217500 | 2024-06-26 9:37AM EDT | 217.50 | 1.30 | 1.45 | 1.94 | +1.13 | +664.71% | 10 | 181 | 24.63% |
| LOW240628P00220000 | 2024-06-25 3:30PM EDT | 220.00 | 3.05 | 2.76 | 3.45 | +2.92 | +2,246.16% | 159 | 139 | 24.61% |
| LOW240628P00222500 | 2024-06-25 2:34PM EDT | 222.50 | 4.65 | 4.80 | 5.60 | +4.29 | +1,191.67% | 87 | 116 | 28.57% |
| LOW240628P00225000 | 2024-06-25 2:30PM EDT | 225.00 | 7.20 | 6.60 | 8.70 | +6.49 | +914.08% | 67 | 294 | 47.93% |
| LOW240628P00227500 | 2024-06-25 3:54PM EDT | 227.50 | 10.26 | 8.95 | 11.40 | +8.88 | +643.48% | 40 | 46 | 60.16% |
| LOW240628P00230000 | 2024-06-25 12:10PM EDT | 230.00 | 11.07 | 11.05 | 14.00 | +8.16 | +280.41% | 7 | 7 | 70.36% |
| LOW240628P00232500 | 2024-06-25 10:32AM EDT | 232.50 | 11.90 | 13.30 | 15.95 | +7.29 | +158.13% | 1 | 0 | 67.11% |
| LOW240628P00235000 | 2024-06-21 11:25AM EDT | 235.00 | 6.10 | 16.45 | 19.00 | 0.00 | - | 12 | 13 | 51.86% |
| LOW240628P00240000 | 2024-06-25 9:32AM EDT | 240.00 | 15.55 | 21.35 | 24.00 | -9.05 | -36.79% | 14 | 0 | 59.86% |
© 2024 Yahoo. All rights reserved.