NYSE - Delayed Quote • USD
Lowe's Companies, Inc. (LOW)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:50 PM EDT
| 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 | 9.35 | 11.60 | 0.98 | 9.01% | 10 | 19 | 45.68% |
| LOW240503C00225000 | 4/25/2024 3:04 PM | 225 | 4.90 | 5.70 | 6.25 | 0.00 | 0.00% | 4 | 8 | 27.95% |
| LOW240503C00227500 | 4/26/2024 7:59 PM | 227.5 | 4.20 | 4.10 | 4.35 | -0.35 | -7.69% | 1 | 81 | 25.81% |
| LOW240503C00230000 | 4/26/2024 7:59 PM | 230 | 2.73 | 2.66 | 2.80 | -0.25 | -8.39% | 123 | 103 | 24.35% |
| LOW240503C00232500 | 4/26/2024 7:58 PM | 232.5 | 1.60 | 1.58 | 1.69 | -0.80 | -33.33% | 61 | 92 | 23.78% |
| LOW240503C00235000 | 4/26/2024 7:33 PM | 235 | 0.92 | 0.84 | 0.93 | -0.42 | -31.34% | 153 | 212 | 23.32% |
| LOW240503C00237500 | 4/26/2024 7:45 PM | 237.5 | 0.50 | 0.42 | 0.61 | -0.34 | -40.48% | 106 | 141 | 25.10% |
| LOW240503C00240000 | 4/26/2024 7:45 PM | 240 | 0.23 | 0.20 | 0.25 | -0.23 | -50.00% | 60 | 318 | 23.68% |
| LOW240503C00242500 | 4/26/2024 7:59 PM | 242.5 | 0.10 | 0.10 | 0.15 | -0.11 | -52.38% | 122 | 27 | 25.00% |
| LOW240503C00245000 | 4/26/2024 3:28 PM | 245 | 0.15 | 0.03 | 0.13 | 0.00 | 0.00% | 4 | 68 | 28.03% |
| LOW240503C00247500 | 4/25/2024 1:34 PM | 247.5 | 0.93 | 0.01 | 0.34 | 0.00 | 0.00% | 10 | 23 | 38.33% |
| LOW240503C00250000 | 4/26/2024 4:08 PM | 250 | 0.02 | 0.00 | 0.42 | -0.10 | -83.33% | 2 | 132 | 44.34% |
| LOW240503C00255000 | 4/22/2024 4:59 PM | 255 | 0.05 | 0.00 | 0.06 | 0.00 | 0.00% | 14 | 42 | 37.11% |
| LOW240503C00260000 | 4/24/2024 1:48 PM | 260 | 0.68 | 0.00 | 0.68 | 0.00 | 0.00% | 2 | 61 | 57.03% |
| LOW240503C00265000 | 4/24/2024 1:48 PM | 265 | 0.25 | 0.00 | 1.26 | 0.00 | 0.00% | 2 | 149 | 72.56% |
| LOW240503C00270000 | 4/19/2024 3:16 PM | 270 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 52 | 59.86% |
| LOW240503C00275000 | 3/27/2024 5:35 PM | 275 | 0.61 | 0.00 | 1.26 | 0.00 | 0.00% | 2 | 4 | 86.72% |
| 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 | 25.00% |
| 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 | 121.09% |
| 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 | 0.10 | 0.00 | 0.00% | - | 2 | 148.83% |
| LOW240503P00145000 | 4/11/2024 5:16 PM | 145 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | - | 2 | 198.14% |
| LOW240503P00150000 | 4/11/2024 5:16 PM | 150 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | - | 2 | 185.45% |
| LOW240503P00155000 | 4/11/2024 5:15 PM | 155 | 0.02 | 0.00 | 0.11 | 0.00 | 0.00% | - | 2 | 121.88% |
| LOW240503P00160000 | 4/11/2024 5:15 PM | 160 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | - | 2 | 161.23% |
| LOW240503P00165000 | 4/11/2024 5:14 PM | 165 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | - | 2 | 149.61% |
| LOW240503P00170000 | 4/11/2024 5:14 PM | 170 | 0.05 | 0.00 | 0.12 | 0.00 | 0.00% | - | 2 | 96.48% |
| LOW240503P00175000 | 4/11/2024 5:13 PM | 175 | 0.07 | 0.00 | 1.27 | 0.00 | 0.00% | - | 2 | 127.05% |
| LOW240503P00180000 | 4/11/2024 5:13 PM | 180 | 0.08 | 0.00 | 0.21 | 0.00 | 0.00% | - | 2 | 86.13% |
| LOW240503P00185000 | 4/26/2024 7:19 PM | 185 | 0.01 | 0.01 | 1.27 | -0.06 | -85.71% | 5 | 29 | 105.57% |
| LOW240503P00190000 | 4/24/2024 1:56 PM | 190 | 0.11 | 0.01 | 0.06 | 0.00 | 0.00% | 115 | 134 | 60.16% |
| LOW240503P00195000 | 4/24/2024 1:50 PM | 195 | 0.10 | 0.01 | 0.20 | 0.00 | 0.00% | 37 | 51 | 60.94% |
| LOW240503P00200000 | 4/24/2024 2:47 PM | 200 | 0.10 | 0.01 | 0.05 | 0.00 | 0.00% | 4 | 14 | 47.46% |
| LOW240503P00205000 | 4/17/2024 7:34 PM | 205 | 0.05 | 0.01 | 0.08 | -0.29 | -85.29% | 40 | 44 | 42.77% |
| LOW240503P00207500 | 4/23/2024 3:16 PM | 207.5 | 0.10 | 0.02 | 0.16 | 0.00 | 0.00% | 1 | 5 | 43.56% |
| LOW240503P00210000 | 4/26/2024 3:45 PM | 210 | 0.05 | 0.02 | 0.11 | -0.26 | -83.87% | 141 | 27 | 36.82% |
| LOW240503P00212500 | 4/25/2024 1:47 PM | 212.5 | 0.40 | 0.02 | 1.33 | 0.00 | 0.00% | 1 | 5 | 59.57% |
| LOW240503P00215000 | 4/26/2024 7:51 PM | 215 | 0.10 | 0.05 | 0.33 | -0.14 | -58.33% | 3 | 97 | 35.79% |
| LOW240503P00217500 | 4/25/2024 6:19 PM | 217.5 | 0.18 | 0.13 | 0.44 | -0.13 | -41.94% | 2 | 24 | 33.33% |
| LOW240503P00220000 | 4/26/2024 7:45 PM | 220 | 0.26 | 0.24 | 0.52 | -0.24 | -48.00% | 17 | 300 | 29.54% |
| LOW240503P00222500 | 4/26/2024 7:54 PM | 222.5 | 0.50 | 0.48 | 0.61 | -0.32 | -39.02% | 2,876 | 107 | 25.37% |
| LOW240503P00225000 | 4/26/2024 7:31 PM | 225 | 0.82 | 0.91 | 1.02 | -0.49 | -37.40% | 34 | 285 | 24.15% |
| LOW240503P00227500 | 4/26/2024 6:32 PM | 227.5 | 1.67 | 1.60 | 1.70 | -0.35 | -17.33% | 157 | 53 | 23.28% |
| LOW240503P00230000 | 4/26/2024 7:51 PM | 230 | 2.71 | 2.59 | 2.74 | -0.23 | -7.82% | 241 | 102 | 22.74% |
| LOW240503P00232500 | 4/26/2024 7:56 PM | 232.5 | 4.15 | 3.95 | 4.20 | -0.20 | -4.60% | 58 | 47 | 22.68% |
| LOW240503P00235000 | 4/26/2024 7:35 PM | 235 | 5.56 | 5.60 | 6.60 | -0.78 | -12.30% | 18 | 75 | 28.98% |
| LOW240503P00240000 | 4/26/2024 7:35 PM | 240 | 9.90 | 9.70 | 10.85 | -3.14 | -24.08% | 3 | 73 | 31.89% |
| LOW240503P00242500 | 4/15/2024 3:28 PM | 242.5 | 12.76 | 11.60 | 13.10 | 0.00 | 0.00% | - | 1 | 32.62% |
| LOW240503P00245000 | 4/26/2024 1:55 PM | 245 | 12.55 | 13.15 | 16.95 | -2.70 | -17.70% | 1 | 20 | 56.86% |
| LOW240503P00250000 | 4/25/2024 1:34 PM | 250 | 23.28 | 18.20 | 22.00 | 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 | 73.63% |
| LOW240503P00260000 | 4/24/2024 6:17 PM | 260 | 30.50 | 28.90 | 32.00 | 0.00 | 0.00% | 1 | 0 | 56.40% |
| LOW240503P00265000 | 3/21/2024 7:02 PM | 265 | 8.55 | 33.75 | 38.20 | 0.00 | 0.00% | - | 1 | 77.64% |
Related Tickers
HD The Home Depot, Inc.
335.09
+0.94%
FND Floor & Decor Holdings, Inc.
110.93
+2.66%
ARHS Arhaus, Inc.
13.73
+0.88%
LL LL Flooring Holdings, Inc.
1.5000
-0.66%
HVT Haverty Furniture Companies, Inc.
31.30
-1.63%
HVT-A Haverty Furniture Companies, Inc.
32.45
0.00%
KGFHY Kingfisher plc
6.19
-0.32%
HD.NE The Home Depot, Inc.
21.85
+1.06%
HD.VI The Home Depot, Inc.
312.60
+1.26%
0R1G.IL The Home Depot, Inc.
178.57
0.00%