NYSE - Nasdaq Real Time Price • USD
Lowe's Companies, Inc. (LOW)
As of 2:50 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240426C00145000 | 3/26/2024 3:14 PM | 145 | 109.19 | 80.90 | 84.35 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| LOW240426C00200000 | 4/24/2024 7:09 PM | 200 | 30.00 | 28.80 | 30.90 | 0.00 | 0.00% | 2 | 7 | 97.27% |
| LOW240426C00205000 | 4/22/2024 7:32 PM | 205 | 27.11 | 23.85 | 26.05 | 0.00 | 0.00% | 1 | 0 | 90.04% |
| LOW240426C00210000 | 4/22/2024 3:16 PM | 210 | 20.70 | 18.60 | 20.75 | 0.00 | 0.00% | 10 | 0 | 105.23% |
| LOW240426C00220000 | 4/22/2024 3:16 PM | 220 | 10.70 | 8.70 | 10.65 | 0.00 | 0.00% | 10 | 0 | 61.91% |
| LOW240426C00225000 | 4/25/2024 1:53 PM | 225 | 2.38 | 5.00 | 5.80 | -4.37 | -64.74% | 7 | 6 | 42.68% |
| LOW240426C00227500 | 4/25/2024 4:59 PM | 227.5 | 2.75 | 2.79 | 3.20 | -0.87 | -24.03% | 82 | 47 | 28.27% |
| LOW240426C00230000 | 4/25/2024 6:24 PM | 230 | 1.47 | 1.38 | 1.51 | -0.61 | -29.33% | 105 | 494 | 24.46% |
| LOW240426C00232500 | 4/25/2024 6:30 PM | 232.5 | 0.47 | 0.46 | 0.51 | -0.45 | -48.91% | 85 | 204 | 22.27% |
| LOW240426C00235000 | 4/25/2024 6:03 PM | 235 | 0.15 | 0.11 | 0.17 | -0.17 | -53.12% | 43 | 368 | 23.19% |
| LOW240426C00237500 | 4/25/2024 6:30 PM | 237.5 | 0.04 | 0.02 | 0.06 | -0.07 | -63.64% | 21 | 127 | 25.00% |
| LOW240426C00240000 | 4/24/2024 6:31 PM | 240 | 0.01 | 0.00 | 0.11 | -0.03 | -75.00% | 4 | 158 | 34.86% |
| LOW240426C00242500 | 4/25/2024 2:50 PM | 242.5 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 80 | 36.13% |
| LOW240426C00245000 | 4/25/2024 2:43 PM | 245 | 0.05 | 0.00 | 0.10 | 0.02 | 66.67% | 1 | 81 | 46.88% |
| LOW240426C00247500 | 4/23/2024 3:56 PM | 247.5 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 106 | 52.73% |
| LOW240426C00250000 | 4/24/2024 7:07 PM | 250 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 259 | 69.14% |
| LOW240426C00252500 | 4/19/2024 4:29 PM | 252.5 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 3 | 75.49% |
| LOW240426C00255000 | 4/24/2024 6:43 PM | 255 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 194 | 52.34% |
| LOW240426C00260000 | 4/23/2024 7:00 PM | 260 | 0.01 | 0.00 | 0.40 | 0.00 | 0.00% | 45 | 102 | 90.04% |
| LOW240426C00265000 | 4/23/2024 6:11 PM | 265 | 0.24 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 135 | 126.47% |
| LOW240426C00270000 | 4/22/2024 5:39 PM | 270 | 0.01 | 0.00 | 1.26 | 0.00 | 0.00% | 10 | 57 | 138.67% |
| LOW240426C00275000 | 4/22/2024 1:47 PM | 275 | 0.01 | 0.00 | 0.61 | 0.00 | 0.00% | 1 | 12 | 131.25% |
| LOW240426C00280000 | 4/1/2024 1:30 PM | 280 | 0.46 | 0.00 | 0.64 | 0.00 | 0.00% | - | 1 | 142.97% |
| LOW240426C00305000 | 3/22/2024 4:56 PM | 305 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 184.57% |
| LOW240426C00310000 | 4/11/2024 2:01 PM | 310 | 0.13 | 0.00 | 0.63 | 0.00 | 0.00% | - | 13 | 200.20% |
| LOW240426C00320000 | 4/12/2024 2:16 PM | 320 | 0.13 | 0.00 | 0.55 | 0.00 | 0.00% | 11 | 12 | 213.28% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240426P00170000 | 4/16/2024 1:53 PM | 170 | 0.03 | 0.00 | 0.24 | 0.00 | 0.00% | - | 10 | 182.42% |
| LOW240426P00175000 | 4/17/2024 3:24 PM | 175 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 117 | 135.16% |
| LOW240426P00180000 | 4/17/2024 6:50 PM | 180 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 24 | 135 | 135.16% |
| LOW240426P00185000 | 4/18/2024 3:54 PM | 185 | 0.03 | 0.00 | 0.15 | 0.00 | 0.00% | 12 | 66 | 128.13% |
| LOW240426P00190000 | 4/23/2024 2:47 PM | 190 | 0.02 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 4 | 122.46% |
| LOW240426P00195000 | 4/8/2024 4:51 PM | 195 | 0.11 | 0.00 | 0.26 | 0.00 | 0.00% | - | 2 | 108.59% |
| LOW240426P00200000 | 4/8/2024 4:51 PM | 200 | 0.06 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 10 | 73.44% |
| LOW240426P00202500 | 4/23/2024 3:52 PM | 202.5 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 11 | 23 | 86.13% |
| LOW240426P00205000 | 4/23/2024 3:51 PM | 205 | 0.01 | 0.00 | 1.29 | 0.00 | 0.00% | 6 | 9 | 109.67% |
| LOW240426P00207500 | 4/24/2024 3:16 PM | 207.5 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 25 | 38 | 63.28% |
| LOW240426P00210000 | 4/25/2024 3:05 PM | 210 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 5 | 30 | 62.31% |
| LOW240426P00212500 | 4/22/2024 4:16 PM | 212.5 | 0.08 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 4 | 52.15% |
| LOW240426P00215000 | 4/25/2024 3:05 PM | 215 | 0.07 | 0.00 | 0.07 | 0.02 | 40.00% | 1 | 21 | 45.51% |
| LOW240426P00217500 | 4/25/2024 6:16 PM | 217.5 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 37 | 35 | 38.67% |
| LOW240426P00220000 | 4/25/2024 5:32 PM | 220 | 0.05 | 0.02 | 0.08 | -0.04 | -44.44% | 76 | 2,882 | 32.62% |
| LOW240426P00222500 | 4/25/2024 3:27 PM | 222.5 | 0.16 | 0.04 | 0.10 | 0.00 | 0.00% | 8 | 312 | 26.56% |
| LOW240426P00225000 | 4/25/2024 5:43 PM | 225 | 0.15 | 0.14 | 0.22 | -0.20 | -57.14% | 93 | 315 | 23.24% |
| LOW240426P00227500 | 4/25/2024 4:34 PM | 227.5 | 0.50 | 0.48 | 0.55 | -0.39 | -43.82% | 17 | 309 | 20.41% |
| LOW240426P00230000 | 4/25/2024 5:55 PM | 230 | 1.25 | 1.34 | 1.42 | -0.45 | -26.47% | 66 | 482 | 18.56% |
| LOW240426P00232500 | 4/25/2024 4:05 PM | 232.5 | 3.63 | 2.77 | 3.00 | 0.08 | 2.25% | 1 | 105 | 15.33% |
| LOW240426P00235000 | 4/25/2024 4:54 PM | 235 | 5.78 | 3.85 | 6.05 | -0.07 | -1.20% | 8 | 50 | 37.43% |
| LOW240426P00237500 | 4/25/2024 1:41 PM | 237.5 | 12.00 | 6.10 | 9.25 | 3.75 | 45.45% | 1 | 17 | 61.65% |
| LOW240426P00240000 | 4/25/2024 1:46 PM | 240 | 13.25 | 8.70 | 11.65 | 3.02 | 29.52% | 9 | 81 | 69.92% |
| LOW240426P00242500 | 4/24/2024 6:56 PM | 242.5 | 11.95 | 11.05 | 14.25 | 0.00 | 0.00% | 2 | 2 | 81.69% |
| LOW240426P00245000 | 4/24/2024 6:55 PM | 245 | 14.10 | 14.25 | 16.75 | 0.00 | 0.00% | 286 | 9 | 52.73% |
| LOW240426P00247500 | 4/24/2024 6:55 PM | 247.5 | 19.40 | 16.75 | 19.10 | 0.00 | 0.00% | 74 | 0 | 54.10% |
| LOW240426P00250000 | 4/24/2024 6:55 PM | 250 | 19.41 | 19.30 | 21.60 | 0.00 | 0.00% | 981 | 90 | 62.11% |
| LOW240426P00255000 | 4/24/2024 6:55 PM | 255 | 24.40 | 24.20 | 26.80 | 0.00 | 0.00% | 490 | 51 | 77.73% |
| LOW240426P00260000 | 4/24/2024 6:42 PM | 260 | 31.75 | 29.15 | 31.15 | 0.00 | 0.00% | 8 | 2 | 121.34% |
Related Tickers
HD The Home Depot, Inc.
331.62
-0.42%
FND Floor & Decor Holdings, Inc.
107.42
-2.04%
ARHS Arhaus, Inc.
13.64
-3.02%
LL LL Flooring Holdings, Inc.
1.4700
-2.65%
HVT Haverty Furniture Companies, Inc.
31.60
-2.92%
HD.NE The Home Depot, Inc.
21.61
-0.41%
KGFHY Kingfisher plc
6.17
-0.24%
HVT-A Haverty Furniture Companies, Inc.
32.45
0.00%
0R1G.IL The Home Depot, Inc.
178.57
0.00%
TTSH Tile Shop Holdings, Inc.
6.33
-1.71%