Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240510C00240000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.19 | 0.15 | 0.23 | -0.26 | -57.78% | 79 | 143 | 21.78% |
| LOW240517C00240000 | 2024-05-06 3:01PM EDT | 2024-05-17 | 1.25 | 1.21 | 1.34 | -0.33 | -18.97% | 39 | 1,428 | 25.00% |
| LOW240524C00240000 | 2024-05-06 3:35PM EDT | 2024-05-24 | 3.25 | 2.89 | 3.35 | -0.30 | -8.45% | 33 | 80 | 31.21% |
| LOW240531C00240000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 4.05 | 3.60 | 4.05 | 0.00 | - | 13 | 52 | 29.79% |
| LOW240607C00240000 | 2024-05-06 12:42PM EDT | 2024-06-07 | 4.25 | 4.15 | 4.50 | -1.75 | -29.17% | 1 | 26 | 28.19% |
| LOW240621C00240000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 5.50 | 5.35 | 5.55 | -0.20 | -3.51% | 162 | 1,789 | 26.98% |
| LOW240719C00240000 | 2024-05-06 3:11PM EDT | 2024-07-19 | 7.38 | 7.30 | 7.50 | -0.82 | -10.00% | 32 | 405 | 26.18% |
| LOW240920C00240000 | 2024-05-06 12:03PM EDT | 2024-09-20 | 11.55 | 11.30 | 11.55 | -0.50 | -4.15% | 58 | 1,583 | 26.55% |
| LOW241018C00240000 | 2024-05-02 10:25AM EDT | 2024-10-18 | 11.60 | 13.05 | 14.85 | 0.00 | - | 3 | 56 | 29.53% |
| LOW250117C00240000 | 2024-05-06 9:35AM EDT | 2025-01-17 | 19.00 | 18.15 | 20.60 | 0.00 | - | 2 | 1,681 | 31.15% |
| LOW250620C00240000 | 2024-05-02 3:41PM EDT | 2025-06-20 | 24.19 | 25.25 | 25.90 | 0.00 | - | 3 | 154 | 30.03% |
| LOW260116C00240000 | 2024-04-19 1:59PM EDT | 2026-01-16 | 32.79 | 32.30 | 33.30 | 0.00 | - | 1 | 119 | 30.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240510P00240000 | 2024-05-06 1:11PM EDT | 2024-05-10 | 8.80 | 7.05 | 9.60 | +1.14 | +14.88% | 3 | 14 | 38.26% |
| LOW240517P00240000 | 2024-05-06 9:40AM EDT | 2024-05-17 | 7.71 | 8.85 | 9.50 | -1.38 | -15.18% | 50 | 357 | 23.89% |
| LOW240524P00240000 | 2024-05-01 3:38PM EDT | 2024-05-24 | 13.00 | 9.40 | 11.40 | 0.00 | - | 1 | 2 | 29.90% |
| LOW240621P00240000 | 2024-05-06 2:43PM EDT | 2024-06-21 | 12.10 | 12.10 | 12.40 | +0.25 | +2.11% | 49 | 1,785 | 22.33% |
| LOW240719P00240000 | 2024-05-03 12:13PM EDT | 2024-07-19 | 13.00 | 13.35 | 13.60 | 0.00 | - | 28 | 210 | 20.73% |
| LOW240920P00240000 | 2024-05-01 3:11PM EDT | 2024-09-20 | 16.00 | 16.25 | 16.55 | -1.00 | -5.88% | 1 | 592 | 20.67% |
| LOW241018P00240000 | 2024-05-02 11:44AM EDT | 2024-10-18 | 20.17 | 17.20 | 17.55 | 0.00 | - | 6 | 41 | 20.48% |
| LOW250117P00240000 | 2024-04-25 12:54PM EDT | 2025-01-17 | 22.40 | 20.55 | 20.90 | 0.00 | - | 9 | 646 | 20.84% |
| LOW250620P00240000 | 2024-04-12 2:18PM EDT | 2025-06-20 | 27.40 | 25.00 | 25.80 | 0.00 | - | 1 | 87 | 21.49% |
| LOW260116P00240000 | 2024-04-04 10:56AM EDT | 2026-01-16 | 25.90 | 28.40 | 29.50 | 0.00 | - | 7 | 99 | 20.56% |
© 2024 Yahoo. All rights reserved.