NYSE - Delayed Quote • USD
Lowe's Companies, Inc. (LOW)
At close: 4:00 PM EDT
After hours: 4:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240419C00105000 | 4/10/2024 6:12 PM | 105 | 132.40 | 123.20 | 126.85 | 0.00 | 0.00% | 1 | 12 | 923.05% |
| LOW240419C00120000 | 3/22/2024 7:38 PM | 120 | 140.07 | 108.35 | 111.55 | 0.00 | 0.00% | 5 | 0 | 751.56% |
| LOW240419C00150000 | 1/3/2024 3:24 PM | 150 | 66.85 | 70.05 | 73.50 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| LOW240419C00155000 | 1/9/2024 6:34 PM | 155 | 63.63 | 65.15 | 68.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LOW240419C00160000 | 3/12/2024 2:06 PM | 160 | 84.15 | 72.15 | 75.70 | 0.00 | 0.00% | 7 | 8 | 601.86% |
| LOW240419C00165000 | 3/1/2024 8:57 PM | 165 | 81.16 | 88.05 | 92.45 | 0.00 | 0.00% | 1 | 12 | 1,274.07% |
| LOW240419C00170000 | 4/17/2024 5:40 PM | 170 | 58.93 | 58.20 | 61.75 | 0.00 | 0.00% | 1 | 6 | 410.35% |
| LOW240419C00175000 | 4/10/2024 2:16 PM | 175 | 63.92 | 53.00 | 56.70 | 0.00 | 0.00% | 1 | 4 | 375.78% |
| LOW240419C00180000 | 4/15/2024 2:23 PM | 180 | 52.40 | 48.20 | 51.80 | 0.00 | 0.00% | 1 | 21 | 351.07% |
| LOW240419C00185000 | 4/16/2024 2:18 PM | 185 | 43.70 | 43.15 | 47.35 | 0.00 | 0.00% | 1 | 61 | 146.88% |
| LOW240419C00190000 | 4/18/2024 1:32 PM | 190 | 40.00 | 38.40 | 41.95 | 0.00 | 0.00% | 1 | 145 | 297.95% |
| LOW240419C00195000 | 4/19/2024 4:34 PM | 195 | 35.03 | 33.80 | 36.75 | -5.89 | -14.39% | 3 | 244 | 130.47% |
| LOW240419C00200000 | 4/19/2024 4:49 PM | 200 | 30.53 | 28.85 | 31.40 | -0.37 | -1.20% | 3 | 390 | 212.21% |
| LOW240419C00210000 | 4/19/2024 7:07 PM | 210 | 19.28 | 18.65 | 21.40 | 0.53 | 2.83% | 20 | 595 | 155.66% |
| LOW240419C00220000 | 4/19/2024 6:36 PM | 220 | 9.84 | 8.70 | 11.25 | 1.32 | 15.49% | 37 | 923 | 92.29% |
| LOW240419C00225000 | 4/19/2024 6:48 PM | 225 | 3.92 | 3.20 | 5.80 | 0.17 | 4.53% | 12 | 24 | 48.10% |
| LOW240419C00230000 | 4/19/2024 7:59 PM | 230 | 0.27 | 0.20 | 0.50 | -0.67 | -71.28% | 659 | 1,566 | 7.67% |
| LOW240419C00232500 | 4/19/2024 6:03 PM | 232.5 | 0.01 | 0.00 | 0.02 | -0.23 | -95.83% | 164 | 214 | 10.55% |
| LOW240419C00235000 | 4/19/2024 7:43 PM | 235 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 29 | 441 | 17.58% |
| LOW240419C00237500 | 4/19/2024 4:39 PM | 237.5 | 0.03 | 0.00 | 1.27 | -0.02 | -40.00% | 9 | 309 | 60.35% |
| LOW240419C00240000 | 4/19/2024 7:18 PM | 240 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 49 | 3,083 | 37.89% |
| LOW240419C00242500 | 4/19/2024 7:36 PM | 242.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 317 | 39.84% |
| LOW240419C00245000 | 4/19/2024 7:49 PM | 245 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 436 | 46.88% |
| LOW240419C00247500 | 4/18/2024 5:22 PM | 247.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,167 | 50.00% |
| LOW240419C00250000 | 4/19/2024 7:13 PM | 250 | 0.02 | 0.00 | 0.50 | 0.01 | 100.00% | 53 | 2,617 | 95.51% |
| LOW240419C00252500 | 4/19/2024 6:39 PM | 252.5 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 15 | 250 | 87.50% |
| LOW240419C00255000 | 4/19/2024 6:24 PM | 255 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 21 | 648 | 68.75% |
| LOW240419C00257500 | 4/12/2024 7:34 PM | 257.5 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 211 | 82.03% |
| LOW240419C00260000 | 4/19/2024 6:12 PM | 260 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 846 | 84.38% |
| LOW240419C00262500 | 4/19/2024 3:30 PM | 262.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 434 | 84.38% |
| LOW240419C00265000 | 4/17/2024 6:45 PM | 265 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 12 | 142 | 96.88% |
| LOW240419C00267500 | 4/15/2024 2:30 PM | 267.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 28 | 106.25% |
| LOW240419C00270000 | 4/15/2024 2:02 PM | 270 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1,658 | 112.50% |
| LOW240419C00272500 | 4/5/2024 3:17 PM | 272.5 | 0.12 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 11 | 118.75% |
| LOW240419C00275000 | 4/5/2024 7:25 PM | 275 | 0.07 | 0.00 | 0.30 | 0.05 | 250.00% | 3 | 81 | 163.67% |
| LOW240419C00277500 | 3/26/2024 1:30 PM | 277.5 | 0.30 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 5 | 129.69% |
| LOW240419C00280000 | 4/10/2024 2:19 PM | 280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 60 | 121.88% |
| LOW240419C00285000 | 3/21/2024 7:59 PM | 285 | 0.36 | 0.00 | 0.03 | 0.00 | 0.00% | - | 1 | 145.31% |
| LOW240419C00290000 | 3/5/2024 7:57 PM | 290 | 0.09 | 0.00 | 0.59 | 0.00 | 0.00% | 2 | 32 | 225.98% |
| LOW240419C00300000 | 3/22/2024 7:43 PM | 300 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 22 | 162.50% |
| LOW240419C00310000 | 1/12/2024 3:12 PM | 310 | 0.04 | 0.00 | 1.29 | 0.00 | 0.00% | 2 | 5 | 317.19% |
| LOW240419C00320000 | 12/20/2023 5:34 PM | 320 | 0.08 | 0.00 | 2.14 | 0.00 | 0.00% | 2 | 3 | 378.13% |
| LOW240419C00330000 | 12/19/2023 3:57 PM | 330 | 0.01 | 0.00 | 2.14 | 0.00 | 0.00% | 2 | 3 | 405.08% |
| LOW240419C00340000 | 10/3/2023 4:16 PM | 340 | 0.05 | 0.00 | 0.16 | 0.00 | 0.00% | 2 | 6 | 295.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240419P00095000 | 1/23/2024 8:10 PM | 95 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 23 | 50.00% |
| LOW240419P00100000 | 11/13/2023 8:09 PM | 100 | 0.22 | 0.00 | 1.32 | 0.00 | 0.00% | 2 | 4 | 825.78% |
| LOW240419P00105000 | 11/15/2023 7:25 PM | 105 | 0.16 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 6 | 601.56% |
| LOW240419P00110000 | 12/19/2023 3:56 PM | 110 | 0.10 | 0.00 | 1.65 | 0.00 | 0.00% | 2 | 9 | 769.14% |
| LOW240419P00115000 | 1/3/2024 5:40 PM | 115 | 0.09 | 0.00 | 1.32 | 0.00 | 0.00% | 2 | 7 | 700.00% |
| LOW240419P00120000 | 2/27/2024 6:16 PM | 120 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 12 | 24 | 657.42% |
| LOW240419P00125000 | 2/1/2024 4:11 PM | 125 | 0.12 | 0.01 | 0.63 | 0.00 | 0.00% | 2 | 10 | 556.64% |
| LOW240419P00130000 | 3/18/2024 6:33 PM | 130 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 100 | 111 | 387.50% |
| LOW240419P00135000 | 4/4/2024 7:34 PM | 135 | 0.01 | 0.00 | 0.83 | 0.00 | 0.00% | 1 | 26 | 513.67% |
| LOW240419P00140000 | 3/18/2024 5:25 PM | 140 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 233 | 325.00% |
| LOW240419P00145000 | 2/29/2024 8:19 PM | 145 | 0.17 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 15 | 342.19% |
| LOW240419P00150000 | 3/4/2024 4:18 PM | 150 | 0.07 | 0.00 | 1.28 | 0.00 | 0.00% | 2 | 562 | 456.25% |
| LOW240419P00155000 | 3/22/2024 6:48 PM | 155 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 63 | 253.13% |
| LOW240419P00160000 | 4/9/2024 1:56 PM | 160 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 119 | 234.38% |
| LOW240419P00165000 | 4/4/2024 3:37 PM | 165 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 127 | 215.63% |
| LOW240419P00170000 | 4/15/2024 3:01 PM | 170 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 215 | 196.88% |
| LOW240419P00175000 | 4/18/2024 7:01 PM | 175 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 247 | 348.83% |
| LOW240419P00180000 | 4/10/2024 7:02 PM | 180 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 483 | 178.13% |
| LOW240419P00185000 | 4/15/2024 2:23 PM | 185 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 924 | 173.44% |
| LOW240419P00190000 | 4/17/2024 7:47 PM | 190 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 54 | 614 | 154.69% |
| LOW240419P00195000 | 4/17/2024 6:38 PM | 195 | 0.17 | 0.00 | 0.06 | 0.00 | 0.00% | 10 | 441 | 128.13% |
| LOW240419P00200000 | 4/19/2024 7:44 PM | 200 | 0.03 | 0.00 | 0.06 | 0.02 | 200.00% | 2 | 1,399 | 110.16% |
| LOW240419P00205000 | 4/19/2024 7:01 PM | 205 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 23 | 42 | 101.56% |
| LOW240419P00207500 | 4/19/2024 7:49 PM | 207.5 | 0.01 | 0.00 | 1.63 | -0.01 | -50.00% | 5 | 107 | 153.81% |
| LOW240419P00210000 | 4/18/2024 2:15 PM | 210 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 1,577 | 62.50% |
| LOW240419P00212500 | 4/12/2024 1:55 PM | 212.5 | 0.19 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 7 | 118.56% |
| LOW240419P00215000 | 4/17/2024 3:20 PM | 215 | 0.02 | 0.00 | 1.27 | -0.06 | -75.00% | 10 | 18 | 105.57% |
| LOW240419P00217500 | 4/19/2024 6:27 PM | 217.5 | 0.01 | 0.00 | 0.09 | -0.15 | -93.75% | 1 | 44 | 52.73% |
| LOW240419P00220000 | 4/19/2024 7:46 PM | 220 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 4 | 3,293 | 41.02% |
| LOW240419P00222500 | 4/19/2024 7:46 PM | 222.5 | 0.04 | 0.00 | 0.53 | -0.16 | -80.00% | 6 | 73 | 50.00% |
| LOW240419P00225000 | 4/19/2024 7:29 PM | 225 | 0.02 | 0.00 | 0.56 | -0.50 | -96.15% | 50 | 348 | 48.10% |
| LOW240419P00227500 | 4/19/2024 7:31 PM | 227.5 | 0.12 | 0.00 | 0.12 | -1.25 | -91.24% | 55 | 228 | 18.75% |
| LOW240419P00230000 | 4/19/2024 7:58 PM | 230 | 0.12 | 0.01 | 0.21 | -1.94 | -94.17% | 377 | 845 | 6.57% |
| LOW240419P00232500 | 4/19/2024 7:47 PM | 232.5 | 2.83 | 1.14 | 3.50 | 0.25 | 9.69% | 100 | 194 | 45.26% |
| LOW240419P00235000 | 4/19/2024 6:58 PM | 235 | 5.71 | 3.55 | 6.70 | 0.61 | 11.96% | 56 | 184 | 79.54% |
| LOW240419P00237500 | 4/19/2024 7:14 PM | 237.5 | 6.62 | 6.40 | 7.85 | -0.65 | -8.94% | 11 | 533 | 58.79% |
| LOW240419P00240000 | 4/19/2024 7:59 PM | 240 | 9.75 | 8.70 | 10.45 | -1.25 | -11.36% | 115 | 2,349 | 75.10% |
| LOW240419P00242500 | 4/17/2024 6:41 PM | 242.5 | 11.45 | 10.35 | 14.50 | 0.00 | 0.00% | 800 | 47 | 60.94% |
| LOW240419P00245000 | 4/18/2024 7:51 PM | 245 | 15.97 | 13.20 | 16.75 | 0.00 | 0.00% | 4 | 33 | 74.22% |
| LOW240419P00247500 | 4/17/2024 6:55 PM | 247.5 | 15.65 | 16.05 | 19.25 | 0.00 | 0.00% | 320 | 2 | 95.21% |
| LOW240419P00250000 | 4/19/2024 7:31 PM | 250 | 20.10 | 17.65 | 22.00 | -1.00 | -4.74% | 1 | 236 | 75.78% |
| LOW240419P00252500 | 4/18/2024 7:58 PM | 252.5 | 23.90 | 21.45 | 23.80 | 0.00 | 0.00% | 6 | 0 | 113.09% |
| LOW240419P00255000 | 4/16/2024 7:51 PM | 255 | 28.10 | 23.30 | 26.25 | 0.00 | 0.00% | 260 | 0 | 75.78% |
| LOW240419P00257500 | 4/18/2024 7:08 PM | 257.5 | 30.50 | 25.90 | 28.60 | 0.00 | 0.00% | 136 | 16 | 180.86% |
| LOW240419P00260000 | 4/18/2024 7:08 PM | 260 | 32.80 | 28.35 | 31.15 | 0.00 | 0.00% | 150 | 16 | 193.55% |
| LOW240419P00262500 | 4/18/2024 7:08 PM | 262.5 | 32.66 | 30.30 | 34.50 | 0.00 | 0.00% | 600 | 84 | 125.78% |
| LOW240419P00265000 | 4/11/2024 7:19 PM | 265 | 27.95 | 32.95 | 36.80 | 0.00 | 0.00% | 50 | 0 | 129.30% |
| LOW240419P00267500 | 4/3/2024 7:52 PM | 267.5 | 26.41 | 35.45 | 39.30 | 0.00 | 0.00% | 2 | 0 | 136.72% |
| LOW240419P00270000 | 4/17/2024 7:57 PM | 270 | 40.98 | 37.95 | 41.80 | 0.00 | 0.00% | 27 | 0 | 143.75% |
| LOW240419P00272500 | 4/3/2024 7:52 PM | 272.5 | 31.40 | 40.70 | 44.25 | 0.00 | 0.00% | 5 | 0 | 165.82% |
| LOW240419P00280000 | 9/11/2023 5:44 PM | 280 | 47.60 | 76.15 | 78.25 | 0.00 | 0.00% | - | 0 | 918.24% |
| LOW240419P00340000 | 2/15/2024 4:31 PM | 340 | 113.10 | 93.00 | 97.75 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
HD The Home Depot, Inc.
335.36
+0.74%
FND Floor & Decor Holdings, Inc.
108.10
-1.35%
ARHS Arhaus, Inc.
13.83
-1.43%
HVT Haverty Furniture Companies, Inc.
31.16
+2.47%
LIVE Live Ventures Incorporated
25.45
-3.93%
LL LL Flooring Holdings, Inc.
1.5200
0.00%
KIRK Kirkland's, Inc.
1.9150
-2.79%
TTSH Tile Shop Holdings, Inc.
6.34
-2.46%
HD.NE The Home Depot, Inc.
21.84
+0.69%
WES.AX Wesfarmers Limited
65.25
-0.75%