Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,273.38 -65.68 (-4.91%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240503C00220000 | 2024-04-26 2:47PM EDT | 220.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| LOW240503C00222500 | 2024-04-25 2:14PM EDT | 222.50 | 8.68 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| LOW240503C00225000 | 2024-04-29 3:17PM EDT | 225.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| LOW240503C00227500 | 2024-04-29 3:40PM EDT | 227.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 43 | 124 | 0.00% |
| LOW240503C00230000 | 2024-04-29 3:26PM EDT | 230.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 18 | 198 | 0.00% |
| LOW240503C00232500 | 2024-04-29 3:59PM EDT | 232.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 90 | 102 | 1.56% |
| LOW240503C00235000 | 2024-04-29 3:59PM EDT | 235.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 112 | 282 | 3.13% |
| LOW240503C00237500 | 2024-04-29 3:50PM EDT | 237.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 74 | 299 | 6.25% |
| LOW240503C00240000 | 2024-04-29 3:58PM EDT | 240.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 98 | 337 | 6.25% |
| LOW240503C00242500 | 2024-04-29 12:55PM EDT | 242.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 160 | 12.50% |
| LOW240503C00245000 | 2024-04-29 1:13PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 89 | 12.50% |
| LOW240503C00247500 | 2024-04-29 12:55PM EDT | 247.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 12.50% |
| LOW240503C00250000 | 2024-04-29 1:03PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 125 | 12.50% |
| LOW240503C00252500 | 2024-04-23 11:58AM EDT | 252.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| LOW240503C00255000 | 2024-04-22 12:59PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 25.00% |
| LOW240503C00260000 | 2024-04-24 9:48AM EDT | 260.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| LOW240503C00265000 | 2024-04-24 9:48AM EDT | 265.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 25.00% |
| LOW240503C00270000 | 2024-04-19 11:16AM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| LOW240503C00275000 | 2024-03-27 1:35PM EDT | 275.00 | 0.61 | 0.00 | 1.26 | 0.00 | - | 2 | 4 | 103.96% |
| LOW240503C00280000 | 2024-03-25 9:31AM EDT | 280.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LOW240503C00285000 | 2024-03-25 9:31AM EDT | 285.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LOW240503C00295000 | 2024-03-25 9:31AM EDT | 295.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| LOW240503C00320000 | 2024-03-22 12:49PM EDT | 320.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 146.48% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240503P00140000 | 2024-04-11 1:17PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LOW240503P00145000 | 2024-04-11 1:16PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LOW240503P00150000 | 2024-04-11 1:16PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LOW240503P00155000 | 2024-04-11 1:15PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LOW240503P00160000 | 2024-04-11 1:15PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LOW240503P00165000 | 2024-04-11 1:14PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LOW240503P00170000 | 2024-04-11 1:14PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LOW240503P00175000 | 2024-04-11 1:13PM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LOW240503P00180000 | 2024-04-11 1:13PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| LOW240503P00185000 | 2024-04-29 10:14AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 404 | 411 | 50.00% |
| LOW240503P00190000 | 2024-04-29 3:20PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 148 | 50.00% |
| LOW240503P00195000 | 2024-04-29 10:14AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 25.00% |
| LOW240503P00197500 | 2024-04-29 10:41AM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 25.00% |
| LOW240503P00200000 | 2024-04-24 10:47AM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
| LOW240503P00202500 | 2024-04-24 1:00PM EDT | 202.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| LOW240503P00205000 | 2024-04-26 3:50PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 25.00% |
| LOW240503P00207500 | 2024-04-29 9:30AM EDT | 207.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| LOW240503P00210000 | 2024-04-26 11:45AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 141 | 151 | 25.00% |
| LOW240503P00212500 | 2024-04-25 9:47AM EDT | 212.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| LOW240503P00215000 | 2024-04-29 2:00PM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 92 | 155 | 12.50% |
| LOW240503P00217500 | 2024-04-29 3:35PM EDT | 217.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 37 | 12.50% |
| LOW240503P00220000 | 2024-04-29 2:37PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 105 | 369 | 12.50% |
| LOW240503P00222500 | 2024-04-29 2:08PM EDT | 222.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 2,909 | 6.25% |
| LOW240503P00225000 | 2024-04-29 3:49PM EDT | 225.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 280 | 493 | 6.25% |
| LOW240503P00227500 | 2024-04-29 3:31PM EDT | 227.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 160 | 254 | 3.13% |
| LOW240503P00230000 | 2024-04-29 3:56PM EDT | 230.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 74 | 177 | 1.56% |
| LOW240503P00232500 | 2024-04-29 3:40PM EDT | 232.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 16 | 87 | 0.00% |
| LOW240503P00235000 | 2024-04-29 3:44PM EDT | 235.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 6 | 77 | 0.00% |
| LOW240503P00237500 | 2024-04-23 3:48PM EDT | 237.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LOW240503P00240000 | 2024-04-29 11:09AM EDT | 240.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| LOW240503P00242500 | 2024-04-15 11:28AM EDT | 242.50 | 12.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LOW240503P00245000 | 2024-04-26 9:55AM EDT | 245.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240503P00247500 | 2024-04-24 2:22PM EDT | 247.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW240503P00250000 | 2024-04-25 9:34AM EDT | 250.00 | 23.28 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| LOW240503P00255000 | 2024-03-25 1:35PM EDT | 255.00 | 6.36 | 23.00 | 26.70 | 0.00 | - | 2 | 2 | 71.63% |
| LOW240503P00260000 | 2024-04-24 2:17PM EDT | 260.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240503P00265000 | 2024-03-21 3:02PM EDT | 265.00 | 8.55 | 33.75 | 38.20 | 0.00 | - | - | 1 | 115.77% |
© 2024 Yahoo. All rights reserved.