Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240510C00220000 | 2024-05-02 10:04AM EDT | 2024-05-10 | 9.05 | 10.85 | 13.70 | 0.00 | - | 1 | 3 | 54.32% |
| LOW240517C00220000 | 2024-05-06 1:45PM EDT | 2024-05-17 | 13.10 | 12.05 | 13.95 | +2.52 | +23.82% | 1 | 43 | 37.20% |
| LOW240524C00220000 | 2024-04-26 3:52PM EDT | 2024-05-24 | 16.42 | 14.75 | 15.40 | +2.50 | +17.96% | 1 | 1 | 38.54% |
| LOW240531C00220000 | 2024-05-02 11:27AM EDT | 2024-05-31 | 11.90 | 14.85 | 16.05 | 0.00 | - | - | 3 | 36.15% |
| LOW240621C00220000 | 2024-05-06 1:45PM EDT | 2024-06-21 | 17.10 | 17.10 | 17.45 | +3.30 | +23.91% | 3 | 408 | 31.81% |
| LOW240719C00220000 | 2024-05-03 9:47AM EDT | 2024-07-19 | 23.32 | 19.05 | 19.55 | 0.00 | - | 65 | 621 | 30.82% |
| LOW240920C00220000 | 2024-05-03 10:18AM EDT | 2024-09-20 | 24.46 | 22.85 | 23.30 | 0.00 | - | 1 | 75 | 29.89% |
| LOW241018C00220000 | 2024-04-19 2:34PM EDT | 2024-10-18 | 23.93 | 24.30 | 25.10 | 0.00 | - | 4 | 16 | 30.34% |
| LOW250117C00220000 | 2024-04-26 9:46AM EDT | 2025-01-17 | 30.22 | 29.55 | 30.10 | 0.00 | - | 2 | 378 | 31.22% |
| LOW250620C00220000 | 2024-04-22 1:23PM EDT | 2025-06-20 | 35.90 | 36.40 | 37.00 | 0.00 | - | 5 | 16 | 32.10% |
| LOW260116C00220000 | 2024-04-01 1:50PM EDT | 2026-01-16 | 57.22 | 42.30 | 44.95 | 0.00 | - | 2 | 151 | 33.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240510P00220000 | 2024-05-06 12:24PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.14 | -0.06 | -37.50% | 40 | 68 | 27.30% |
| LOW240517P00220000 | 2024-05-06 1:29PM EDT | 2024-05-17 | 0.77 | 0.70 | 0.75 | -0.08 | -9.41% | 66 | 510 | 26.78% |
| LOW240524P00220000 | 2024-05-06 12:40PM EDT | 2024-05-24 | 2.23 | 2.08 | 2.21 | +0.03 | +1.36% | 10 | 2,133 | 31.90% |
| LOW240531P00220000 | 2024-05-06 11:04AM EDT | 2024-05-31 | 2.45 | 2.37 | 2.51 | -0.06 | -2.39% | 3 | 59 | 28.88% |
| LOW240607P00220000 | 2024-05-06 12:52PM EDT | 2024-06-07 | 2.64 | 2.17 | 3.00 | -2.36 | -47.20% | 2 | 8 | 27.89% |
| LOW240621P00220000 | 2024-05-06 2:25PM EDT | 2024-06-21 | 3.55 | 3.55 | 3.70 | -0.06 | -1.55% | 12 | 2,744 | 25.97% |
| LOW240719P00220000 | 2024-05-06 12:32PM EDT | 2024-07-19 | 5.00 | 4.75 | 4.90 | +0.25 | +5.26% | 3 | 397 | 23.95% |
| LOW240920P00220000 | 2024-05-03 11:41AM EDT | 2024-09-20 | 7.70 | 7.65 | 7.80 | 0.00 | - | 8 | 1,642 | 23.40% |
| LOW241018P00220000 | 2024-05-03 10:08AM EDT | 2024-10-18 | 7.70 | 8.60 | 8.80 | 0.00 | - | 1 | 235 | 23.10% |
| LOW250117P00220000 | 2024-05-06 2:08PM EDT | 2025-01-17 | 12.05 | 11.90 | 12.20 | +0.20 | +1.69% | 3 | 1,787 | 23.30% |
| LOW250620P00220000 | 2024-05-03 2:09PM EDT | 2025-06-20 | 16.52 | 15.90 | 16.80 | 0.00 | - | 1 | 726 | 23.41% |
| LOW260116P00220000 | 2024-04-30 10:58AM EDT | 2026-01-16 | 21.65 | 20.15 | 20.90 | 0.00 | - | 2 | 360 | 22.64% |
© 2024 Yahoo. All rights reserved.