NYSE - Nasdaq Real Time Price • USD
Lowe's Companies, Inc. (LOW)
As of 12:24 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240503C00220000 | 4/26/2024 6:47 PM | 220 | 11.86 | 10.45 | 12.80 | 0.00 | 0.00% | 10 | 19 | 54.42% |
| LOW240503C00222500 | 4/25/2024 6:14 PM | 222.5 | 8.68 | 8.65 | 9.20 | 0.00 | 0.00% | - | 9 | 32.42% |
| LOW240503C00225000 | 4/25/2024 3:04 PM | 225 | 4.90 | 6.65 | 7.00 | 0.00 | 0.00% | 4 | 8 | 29.76% |
| LOW240503C00227500 | 4/29/2024 1:33 PM | 227.5 | 5.00 | 4.75 | 4.95 | 0.80 | 19.05% | 40 | 82 | 27.08% |
| LOW240503C00230000 | 4/29/2024 2:26 PM | 230 | 3.35 | 3.05 | 3.20 | 0.62 | 22.71% | 11 | 197 | 25.03% |
| LOW240503C00232500 | 4/29/2024 4:00 PM | 232.5 | 1.67 | 1.80 | 1.92 | 0.07 | 4.37% | 66 | 134 | 24.20% |
| LOW240503C00235000 | 4/29/2024 4:05 PM | 235 | 0.98 | 0.96 | 1.03 | 0.06 | 6.52% | 54 | 297 | 23.51% |
| LOW240503C00237500 | 4/29/2024 3:34 PM | 237.5 | 0.42 | 0.44 | 0.50 | -0.08 | -16.00% | 47 | 243 | 23.17% |
| LOW240503C00240000 | 4/29/2024 4:00 PM | 240 | 0.18 | 0.18 | 0.21 | -0.05 | -21.74% | 57 | 344 | 22.75% |
| LOW240503C00242500 | 4/29/2024 2:39 PM | 242.5 | 0.12 | 0.04 | 0.10 | 0.02 | 20.00% | 33 | 140 | 23.54% |
| LOW240503C00245000 | 4/29/2024 3:32 PM | 245 | 0.05 | 0.03 | 0.07 | -0.10 | -66.67% | 21 | 70 | 25.88% |
| LOW240503C00247500 | 4/29/2024 2:37 PM | 247.5 | 0.01 | 0.00 | 0.55 | -0.92 | -98.92% | 3 | 23 | 44.82% |
| LOW240503C00250000 | 4/29/2024 2:09 PM | 250 | 0.05 | 0.00 | 0.12 | 0.03 | 150.00% | 10 | 134 | 36.13% |
| LOW240503C00252500 | 4/23/2024 3:58 PM | 252.5 | 0.23 | 0.00 | 0.06 | 0.00 | 0.00% | - | 8 | 35.74% |
| LOW240503C00255000 | 4/22/2024 4:59 PM | 255 | 0.05 | 0.00 | 0.45 | 0.00 | 0.00% | 14 | 42 | 55.86% |
| LOW240503C00260000 | 4/24/2024 1:48 PM | 260 | 0.68 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 61 | 25.00% |
| LOW240503C00265000 | 4/24/2024 1:48 PM | 265 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 149 | 69.43% |
| LOW240503C00270000 | 4/19/2024 3:16 PM | 270 | 0.04 | 0.00 | 0.26 | 0.00 | 0.00% | 1 | 52 | 64.26% |
| LOW240503C00275000 | 3/27/2024 5:35 PM | 275 | 0.61 | 0.00 | 1.26 | 0.00 | 0.00% | 2 | 4 | 92.97% |
| LOW240503C00280000 | 3/25/2024 1:31 PM | 280 | 1.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 25.00% |
| LOW240503C00285000 | 3/25/2024 1:31 PM | 285 | 0.64 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| LOW240503C00295000 | 3/25/2024 1:31 PM | 295 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 50.00% |
| LOW240503C00320000 | 3/22/2024 4:49 PM | 320 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 131.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240503P00140000 | 4/11/2024 5:17 PM | 140 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | - | 2 | 162.50% |
| LOW240503P00145000 | 4/11/2024 5:16 PM | 145 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | - | 2 | 152.34% |
| LOW240503P00150000 | 4/11/2024 5:16 PM | 150 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | - | 2 | 141.80% |
| LOW240503P00155000 | 4/11/2024 5:15 PM | 155 | 0.02 | 0.00 | 0.09 | 0.00 | 0.00% | - | 2 | 132.03% |
| LOW240503P00160000 | 4/11/2024 5:15 PM | 160 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 162.70% |
| LOW240503P00165000 | 4/11/2024 5:14 PM | 165 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | - | 2 | 114.06% |
| LOW240503P00170000 | 4/11/2024 5:14 PM | 170 | 0.05 | 0.00 | 0.11 | 0.00 | 0.00% | - | 2 | 106.25% |
| LOW240503P00175000 | 4/11/2024 5:13 PM | 175 | 0.07 | 0.00 | 0.11 | 0.00 | 0.00% | - | 2 | 97.27% |
| LOW240503P00180000 | 4/11/2024 5:13 PM | 180 | 0.08 | 0.00 | 0.11 | 0.00 | 0.00% | - | 2 | 88.28% |
| LOW240503P00185000 | 4/29/2024 2:14 PM | 185 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 404 | 34 | 79.69% |
| LOW240503P00190000 | 4/29/2024 3:34 PM | 190 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 11 | 134 | 60.94% |
| LOW240503P00195000 | 4/29/2024 2:14 PM | 195 | 0.01 | 0.01 | 0.09 | -0.09 | -90.00% | 10 | 51 | 61.72% |
| LOW240503P00197500 | 4/29/2024 2:41 PM | 197.5 | 0.01 | 0.01 | 0.73 | -0.04 | -80.00% | 10 | 9 | 79.10% |
| LOW240503P00200000 | 4/24/2024 2:47 PM | 200 | 0.10 | 0.00 | 0.12 | 0.00 | 0.00% | 4 | 14 | 54.88% |
| LOW240503P00202500 | 4/24/2024 5:00 PM | 202.5 | 0.15 | 0.00 | 0.14 | 0.00 | 0.00% | - | 3 | 51.76% |
| LOW240503P00205000 | 4/26/2024 7:50 PM | 205 | 0.05 | 0.00 | 0.13 | 0.00 | 0.00% | 40 | 40 | 52.34% |
| LOW240503P00207500 | 4/29/2024 1:30 PM | 207.5 | 0.02 | 0.00 | 0.75 | -0.08 | -80.00% | 1 | 5 | 58.40% |
| LOW240503P00210000 | 4/26/2024 3:45 PM | 210 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 141 | 151 | 25.00% |
| LOW240503P00212500 | 4/25/2024 1:47 PM | 212.5 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 57.03% |
| LOW240503P00215000 | 4/29/2024 1:30 PM | 215 | 0.10 | 0.00 | 0.14 | 0.00 | 0.00% | 1 | 97 | 34.67% |
| LOW240503P00217500 | 4/29/2024 3:26 PM | 217.5 | 0.17 | 0.06 | 0.17 | -0.01 | -5.56% | 3 | 26 | 31.15% |
| LOW240503P00220000 | 4/29/2024 4:03 PM | 220 | 0.15 | 0.13 | 0.18 | -0.11 | -42.31% | 10 | 307 | 26.66% |
| LOW240503P00222500 | 4/29/2024 3:34 PM | 222.5 | 0.30 | 0.27 | 0.33 | -0.20 | -40.00% | 8 | 2,899 | 25.24% |
| LOW240503P00225000 | 4/29/2024 4:02 PM | 225 | 0.63 | 0.55 | 0.61 | -0.19 | -23.17% | 264 | 300 | 24.02% |
| LOW240503P00227500 | 4/29/2024 3:22 PM | 227.5 | 1.10 | 1.06 | 1.16 | -0.57 | -34.13% | 118 | 138 | 23.56% |
| LOW240503P00230000 | 4/29/2024 2:17 PM | 230 | 2.02 | 1.89 | 1.97 | -0.69 | -25.46% | 57 | 222 | 22.49% |
| LOW240503P00232500 | 4/29/2024 3:53 PM | 232.5 | 3.50 | 3.05 | 3.30 | -0.65 | -15.66% | 6 | 78 | 22.68% |
| LOW240503P00235000 | 4/29/2024 3:09 PM | 235 | 5.07 | 4.65 | 4.95 | -0.49 | -8.81% | 5 | 80 | 22.17% |
| LOW240503P00237500 | 4/23/2024 7:48 PM | 237.5 | 5.50 | 6.60 | 6.95 | 0.00 | 0.00% | - | 1 | 21.73% |
| LOW240503P00240000 | 4/29/2024 3:09 PM | 240 | 9.51 | 8.70 | 10.10 | -0.39 | -3.94% | 2 | 74 | 37.16% |
| LOW240503P00242500 | 4/15/2024 3:28 PM | 242.5 | 12.76 | 10.20 | 13.05 | 0.00 | 0.00% | - | 1 | 49.24% |
| LOW240503P00245000 | 4/26/2024 1:55 PM | 245 | 12.55 | 13.45 | 15.55 | 0.00 | 0.00% | 1 | 17 | 55.27% |
| LOW240503P00247500 | 4/24/2024 6:22 PM | 247.5 | 18.80 | 16.00 | 17.85 | 0.00 | 0.00% | - | 0 | 58.11% |
| LOW240503P00250000 | 4/25/2024 1:34 PM | 250 | 23.28 | 18.15 | 20.65 | 0.00 | 0.00% | 2 | 9 | 68.04% |
| LOW240503P00255000 | 3/25/2024 5:35 PM | 255 | 6.36 | 23.00 | 26.70 | 0.00 | 0.00% | 2 | 2 | 64.45% |
| LOW240503P00260000 | 4/24/2024 6:17 PM | 260 | 30.50 | 28.25 | 31.20 | 0.00 | 0.00% | 1 | 0 | 70.51% |
| LOW240503P00265000 | 3/21/2024 7:02 PM | 265 | 8.55 | 33.75 | 38.20 | 0.00 | 0.00% | - | 1 | 103.81% |
Related Tickers
HD The Home Depot, Inc.
335.79
+0.21%
FND Floor & Decor Holdings, Inc.
111.93
+0.90%
ARHS Arhaus, Inc.
13.63
-0.76%
LL LL Flooring Holdings, Inc.
1.5300
+2.00%
HVT Haverty Furniture Companies, Inc.
31.37
+0.22%
HVT-A Haverty Furniture Companies, Inc.
32.45
0.00%
TTSH Tile Shop Holdings, Inc.
6.58
+1.23%
HD.NE The Home Depot, Inc.
21.84
-0.05%
KGFHY Kingfisher plc
6.26
+1.05%
KIRK Kirkland's, Inc.
1.9700
+1.55%