Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 299.80% |
| LOW240628C00200000 | 2024-05-21 10:31AM EDT | 200.00 | 23.96 | 26.65 | 29.80 | 0.00 | - | - | 2 | 84.45% |
| LOW240628C00210000 | 2024-06-12 9:40AM EDT | 210.00 | 14.55 | 16.75 | 20.10 | 0.00 | - | 1 | 32 | 65.60% |
| LOW240628C00212500 | 2024-06-12 2:19PM EDT | 212.50 | 14.75 | 14.25 | 17.65 | 0.00 | - | - | 3 | 60.06% |
| LOW240628C00215000 | 2024-06-20 2:19PM EDT | 215.00 | 13.00 | 11.80 | 15.15 | 0.00 | - | 20 | 44 | 53.69% |
| LOW240628C00217500 | 2024-06-14 9:44AM EDT | 217.50 | 8.90 | 10.70 | 12.45 | 0.00 | - | 20 | 20 | 44.68% |
| LOW240628C00220000 | 2024-06-21 12:11PM EDT | 220.00 | 9.70 | 8.65 | 9.50 | +1.95 | +25.16% | 11 | 105 | 32.54% |
| LOW240628C00222500 | 2024-06-21 10:57AM EDT | 222.50 | 7.50 | 6.50 | 8.90 | +2.15 | +40.19% | 3 | 64 | 46.02% |
| LOW240628C00225000 | 2024-06-21 3:57PM EDT | 225.00 | 4.70 | 4.55 | 4.90 | +0.15 | +3.30% | 64 | 168 | 23.61% |
| LOW240628C00227500 | 2024-06-21 3:47PM EDT | 227.50 | 2.66 | 2.87 | 3.10 | -0.07 | -2.56% | 48 | 95 | 21.58% |
| LOW240628C00230000 | 2024-06-21 3:53PM EDT | 230.00 | 1.76 | 1.67 | 1.86 | -0.09 | -4.86% | 151 | 215 | 21.34% |
| LOW240628C00232500 | 2024-06-21 3:59PM EDT | 232.50 | 0.90 | 0.86 | 0.98 | -0.11 | -10.89% | 187 | 173 | 20.83% |
| LOW240628C00235000 | 2024-06-21 3:54PM EDT | 235.00 | 0.51 | 0.40 | 0.54 | 0.00 | - | 103 | 215 | 21.66% |
| LOW240628C00237500 | 2024-06-21 3:10PM EDT | 237.50 | 0.19 | 0.19 | 0.25 | -0.11 | -36.67% | 10 | 30 | 21.68% |
| LOW240628C00240000 | 2024-06-21 3:54PM EDT | 240.00 | 0.20 | 0.08 | 1.22 | -0.02 | -9.09% | 34 | 21 | 41.55% |
| LOW240628C00245000 | 2024-06-14 10:44AM EDT | 245.00 | 0.13 | 0.00 | 0.06 | 0.00 | - | 3 | 28 | 26.37% |
| LOW240628C00250000 | 2024-06-21 10:13AM EDT | 250.00 | 0.02 | 0.00 | 0.48 | -0.12 | -85.71% | 2 | 28 | 48.05% |
| LOW240628C00255000 | 2024-06-10 1:49PM EDT | 255.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 1 | 64 | 53.22% |
| LOW240628C00260000 | 2024-05-24 9:37AM EDT | 260.00 | 0.84 | 0.00 | 1.28 | 0.00 | - | 1 | 2 | 67.63% |
| LOW240628C00270000 | 2024-05-10 3:24PM EDT | 270.00 | 0.55 | 0.00 | 1.30 | 0.00 | - | - | 1 | 82.52% |
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 | 1.27 | +0.01 | - | - | 6 | 159.38% |
| LOW240628P00190000 | 2024-06-21 2:05PM EDT | 190.00 | 0.02 | 0.00 | 0.24 | -0.17 | -89.47% | 200 | 3 | 68.75% |
| LOW240628P00195000 | 2024-06-07 3:36PM EDT | 195.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 73.44% |
| LOW240628P00200000 | 2024-06-18 12:30PM EDT | 200.00 | 0.06 | 0.01 | 0.40 | 0.00 | - | 20 | 36 | 56.84% |
| LOW240628P00205000 | 2024-06-21 10:11AM EDT | 205.00 | 0.05 | 0.02 | 0.37 | -0.02 | -28.57% | 5 | 32 | 54.00% |
| LOW240628P00210000 | 2024-06-21 10:11AM EDT | 210.00 | 0.08 | 0.02 | 0.12 | +0.01 | +14.29% | 5 | 72 | 35.45% |
| LOW240628P00212500 | 2024-06-20 1:22PM EDT | 212.50 | 0.19 | 0.03 | 0.16 | +0.19 | - | - | 3 | 33.01% |
| LOW240628P00215000 | 2024-06-21 1:47PM EDT | 215.00 | 0.13 | 0.05 | 0.17 | -0.11 | -45.83% | 5 | 1,329 | 29.00% |
| LOW240628P00217500 | 2024-06-21 1:16PM EDT | 217.50 | 0.17 | 0.01 | 0.18 | -0.12 | -41.38% | 15 | 25 | 24.81% |
| LOW240628P00220000 | 2024-06-21 3:56PM EDT | 220.00 | 0.27 | 0.21 | 0.31 | -0.47 | -63.51% | 36 | 85 | 23.17% |
| LOW240628P00222500 | 2024-06-21 3:56PM EDT | 222.50 | 0.52 | 0.44 | 0.59 | -0.40 | -43.48% | 44 | 66 | 22.22% |
| LOW240628P00225000 | 2024-06-21 3:54PM EDT | 225.00 | 1.00 | 0.91 | 1.08 | -0.60 | -37.50% | 206 | 189 | 21.31% |
| LOW240628P00227500 | 2024-06-21 3:56PM EDT | 227.50 | 1.81 | 1.70 | 1.94 | -0.70 | -27.89% | 91 | 77 | 20.97% |
| LOW240628P00230000 | 2024-06-21 3:20PM EDT | 230.00 | 3.25 | 2.99 | 3.15 | -1.55 | -32.29% | 58 | 32 | 20.29% |
| LOW240628P00232500 | 2024-06-21 11:39AM EDT | 232.50 | 4.30 | 4.55 | 4.95 | +4.30 | - | 2 | 1 | 21.45% |
| LOW240628P00235000 | 2024-06-21 11:25AM EDT | 235.00 | 6.10 | 5.70 | 7.45 | -2.50 | -29.07% | 12 | 18 | 27.86% |
| LOW240628P00240000 | 2024-05-24 3:28PM EDT | 240.00 | 24.60 | 10.25 | 13.45 | 0.00 | - | 1 | 4 | 51.15% |
© 2024 Yahoo. All rights reserved.