Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,081.41 -34.76 (-0.68%) Dow
38,078.70 -307.39 (-0.80%) Nasdaq
15,855.34 -127.74 (-0.80%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,300.77 -38.30 (-2.86%)
Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240510C00210000 | 2024-04-30 10:50AM EDT | 210.00 | 19.98 | 19.00 | 21.50 | -2.52 | -11.20% | 1 | 1 | 58.11% |
| LOW240510C00215000 | 2024-04-30 10:50AM EDT | 215.00 | 16.07 | 13.95 | 15.95 | -1.68 | -9.46% | 1 | 1 | 43.07% |
| LOW240510C00220000 | 2024-04-23 10:19AM EDT | 220.00 | 13.90 | 10.05 | 11.75 | 0.00 | - | 1 | 4 | 39.45% |
| LOW240510C00222500 | 2024-04-25 9:53AM EDT | 222.50 | 6.05 | 7.95 | 8.30 | 0.00 | - | - | 3 | 26.69% |
| LOW240510C00225000 | 2024-04-16 12:59PM EDT | 225.00 | 8.10 | 6.15 | 6.45 | 0.00 | - | - | 1 | 25.78% |
| LOW240510C00227500 | 2024-04-26 9:52AM EDT | 227.50 | 7.20 | 4.60 | 4.85 | 0.00 | - | 1 | 9 | 25.18% |
| LOW240510C00230000 | 2024-04-30 10:00AM EDT | 230.00 | 3.30 | 3.25 | 3.45 | -0.90 | -21.43% | 3 | 90 | 24.34% |
| LOW240510C00232500 | 2024-04-30 10:23AM EDT | 232.50 | 2.53 | 2.17 | 2.35 | -0.21 | -7.66% | 3 | 130 | 23.77% |
| LOW240510C00235000 | 2024-04-30 11:14AM EDT | 235.00 | 1.45 | 1.38 | 1.54 | -0.65 | -30.95% | 1 | 52 | 23.46% |
| LOW240510C00237500 | 2024-04-29 3:44PM EDT | 237.50 | 1.12 | 0.86 | 0.96 | 0.00 | - | 5 | 21 | 23.21% |
| LOW240510C00240000 | 2024-04-29 2:07PM EDT | 240.00 | 0.80 | 0.50 | 0.59 | 0.00 | - | 18 | 52 | 23.24% |
| LOW240510C00242500 | 2024-04-29 3:49PM EDT | 242.50 | 0.40 | 0.30 | 0.37 | 0.00 | - | 52 | 61 | 23.66% |
| LOW240510C00245000 | 2024-04-29 3:49PM EDT | 245.00 | 0.23 | 0.15 | 0.23 | 0.00 | - | 5 | 38 | 24.10% |
| LOW240510C00247500 | 2024-04-29 11:21AM EDT | 247.50 | 0.20 | 0.03 | 0.16 | 0.00 | - | 20 | 34 | 25.10% |
| LOW240510C00250000 | 2024-04-29 11:43AM EDT | 250.00 | 0.13 | 0.06 | 0.17 | 0.00 | - | 1 | 19 | 28.03% |
| LOW240510C00252500 | 2024-04-29 10:24AM EDT | 252.50 | 0.06 | 0.00 | 2.18 | 0.00 | - | 1 | 2 | 58.23% |
| LOW240510C00255000 | 2024-04-16 12:34PM EDT | 255.00 | 0.31 | 0.00 | 2.16 | 0.00 | - | 2 | 3 | 61.69% |
| LOW240510C00260000 | 2024-04-29 12:40PM EDT | 260.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 46 | 31.74% |
| LOW240510C00265000 | 2024-04-17 12:30PM EDT | 265.00 | 0.41 | 0.00 | 2.14 | 0.00 | - | 2 | 11 | 61.84% |
| LOW240510C00270000 | 2024-04-18 11:46AM EDT | 270.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 1 | 27 | 67.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240510P00155000 | 2024-04-15 1:14PM EDT | 155.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | - | 18 | 140.72% |
| LOW240510P00160000 | 2024-04-15 1:12PM EDT | 160.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 1 | 131.20% |
| LOW240510P00190000 | 2024-04-26 3:08PM EDT | 190.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 5 | 52.54% |
| LOW240510P00195000 | 2024-04-24 10:54AM EDT | 195.00 | 0.15 | 0.00 | 2.18 | 0.00 | - | 2 | 15 | 69.80% |
| LOW240510P00200000 | 2024-04-24 10:55AM EDT | 200.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 40.43% |
| LOW240510P00205000 | 2024-04-24 10:55AM EDT | 205.00 | 0.19 | 0.00 | 2.23 | 0.00 | - | 2 | 13 | 53.25% |
| LOW240510P00207500 | 2024-04-24 10:56AM EDT | 207.50 | 0.26 | 0.00 | 2.21 | 0.00 | - | - | 2 | 61.45% |
| LOW240510P00210000 | 2024-04-29 9:32AM EDT | 210.00 | 0.28 | 0.00 | 0.29 | 0.00 | - | 3 | 37 | 31.69% |
| LOW240510P00212500 | 2024-04-29 11:08AM EDT | 212.50 | 0.20 | 0.20 | 0.26 | 0.00 | - | 4 | 6 | 27.54% |
| LOW240510P00215000 | 2024-04-29 3:02PM EDT | 215.00 | 0.30 | 0.33 | 0.38 | 0.00 | - | 27 | 65 | 26.37% |
| LOW240510P00217500 | 2024-04-29 10:47AM EDT | 217.50 | 0.45 | 0.51 | 0.58 | 0.00 | - | 2 | 9 | 25.49% |
| LOW240510P00220000 | 2024-04-29 1:31PM EDT | 220.00 | 0.86 | 0.79 | 0.91 | +0.26 | +43.33% | 6 | 42 | 24.95% |
| LOW240510P00222500 | 2024-04-30 10:34AM EDT | 222.50 | 1.23 | 1.27 | 1.37 | +0.23 | +23.00% | 3 | 11 | 24.30% |
| LOW240510P00225000 | 2024-04-29 12:01PM EDT | 225.00 | 1.52 | 1.86 | 1.96 | 0.00 | - | 13 | 60 | 23.28% |
| LOW240510P00227500 | 2024-04-30 9:59AM EDT | 227.50 | 2.85 | 2.73 | 2.86 | +0.81 | +39.71% | 3 | 24 | 22.88% |
| LOW240510P00230000 | 2024-04-30 9:58AM EDT | 230.00 | 3.95 | 3.95 | 4.15 | +0.95 | +31.67% | 12 | 134 | 23.27% |
| LOW240510P00232500 | 2024-04-29 3:59PM EDT | 232.50 | 4.30 | 5.35 | 5.60 | 0.00 | - | 24 | 29 | 22.97% |
| LOW240510P00235000 | 2024-04-26 3:08PM EDT | 235.00 | 5.73 | 7.05 | 7.40 | 0.00 | - | 10 | 39 | 23.39% |
| LOW240510P00240000 | 2024-04-26 9:33AM EDT | 240.00 | 10.75 | 11.10 | 11.50 | 0.00 | - | 2 | 13 | 23.73% |
| LOW240510P00242500 | 2024-04-24 10:55AM EDT | 242.50 | 13.04 | 13.20 | 13.95 | 0.00 | - | - | 7 | 26.66% |
| LOW240510P00245000 | 2024-04-03 3:57PM EDT | 245.00 | 8.72 | 14.10 | 16.60 | 0.00 | - | 1 | 17 | 32.01% |
| LOW240510P00250000 | 2024-04-01 1:04PM EDT | 250.00 | 6.62 | 19.05 | 21.60 | 0.00 | - | - | 2 | 38.62% |
© 2024 Yahoo. All rights reserved.