Singapore markets close in 44 minutes
Straits Times Index
3,293.43 +11.38 (+0.35%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,795.02 +48.11 (+0.27%) FTSE 100
8,172.34 +25.31 (+0.31%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,317.94 -21.12 (-1.58%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240517C00150000 | 2024-04-22 3:47PM EDT | 150.00 | 81.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240517C00190000 | 2024-04-04 10:39AM EDT | 190.00 | 52.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240517C00200000 | 2024-04-23 11:15AM EDT | 200.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW240517C00210000 | 2024-04-18 3:34PM EDT | 210.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW240517C00215000 | 2024-04-22 10:16AM EDT | 215.00 | 17.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW240517C00220000 | 2024-04-26 3:52PM EDT | 220.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240517C00222500 | 2024-04-26 3:34PM EDT | 222.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LOW240517C00225000 | 2024-04-26 1:28PM EDT | 225.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LOW240517C00227500 | 2024-04-29 3:01PM EDT | 227.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LOW240517C00230000 | 2024-04-29 3:48PM EDT | 230.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LOW240517C00232500 | 2024-04-29 3:36PM EDT | 232.50 | 4.11 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| LOW240517C00235000 | 2024-04-29 3:59PM EDT | 235.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| LOW240517C00237500 | 2024-04-29 1:05PM EDT | 237.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LOW240517C00240000 | 2024-04-29 3:59PM EDT | 240.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| LOW240517C00242500 | 2024-04-29 12:58PM EDT | 242.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW240517C00245000 | 2024-04-29 3:56PM EDT | 245.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| LOW240517C00247500 | 2024-04-29 11:58AM EDT | 247.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| LOW240517C00250000 | 2024-04-29 2:40PM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW240517C00252500 | 2024-04-26 10:05AM EDT | 252.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW240517C00255000 | 2024-04-25 3:47PM EDT | 255.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LOW240517C00260000 | 2024-04-26 3:14PM EDT | 260.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| LOW240517C00270000 | 2024-04-29 9:34AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LOW240517C00280000 | 2024-04-17 3:51PM EDT | 280.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW240517C00290000 | 2024-04-08 11:47AM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW240517C00300000 | 2024-03-28 2:20PM EDT | 300.00 | 0.17 | 0.00 | 1.59 | 0.00 | - | 20 | 10 | 70.31% |
| LOW240517C00310000 | 2024-03-28 2:30PM EDT | 310.00 | 0.06 | 0.00 | 0.51 | 0.00 | - | 100 | 61 | 63.62% |
| LOW240517C00320000 | 2024-03-28 2:45PM EDT | 320.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 42 | 11 | 61.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240517P00150000 | 2024-04-22 9:32AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LOW240517P00160000 | 2024-04-22 9:32AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LOW240517P00165000 | 2024-04-23 9:43AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LOW240517P00170000 | 2024-04-23 2:02PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LOW240517P00180000 | 2024-04-23 12:22PM EDT | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW240517P00185000 | 2024-04-25 11:43AM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| LOW240517P00190000 | 2024-04-24 12:36PM EDT | 190.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| LOW240517P00195000 | 2024-04-29 10:01AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW240517P00200000 | 2024-04-29 2:32PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240517P00205000 | 2024-04-22 1:41PM EDT | 205.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LOW240517P00207500 | 2024-04-25 12:29PM EDT | 207.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| LOW240517P00210000 | 2024-04-29 1:47PM EDT | 210.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| LOW240517P00212500 | 2024-04-29 2:32PM EDT | 212.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW240517P00215000 | 2024-04-29 2:42PM EDT | 215.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| LOW240517P00217500 | 2024-04-29 2:42PM EDT | 217.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| LOW240517P00220000 | 2024-04-29 3:59PM EDT | 220.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LOW240517P00222500 | 2024-04-29 12:39PM EDT | 222.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW240517P00225000 | 2024-04-29 9:30AM EDT | 225.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW240517P00227500 | 2024-04-29 3:04PM EDT | 227.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LOW240517P00230000 | 2024-04-29 3:49PM EDT | 230.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.39% |
| LOW240517P00232500 | 2024-04-29 3:59PM EDT | 232.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| LOW240517P00235000 | 2024-04-29 1:06PM EDT | 235.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LOW240517P00237500 | 2024-04-26 10:35AM EDT | 237.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LOW240517P00240000 | 2024-04-26 2:34PM EDT | 240.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LOW240517P00242500 | 2024-04-23 9:48AM EDT | 242.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW240517P00245000 | 2024-04-26 11:49AM EDT | 245.00 | 13.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240517P00250000 | 2024-04-26 12:34PM EDT | 250.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240517P00260000 | 2024-04-24 2:42PM EDT | 260.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LOW240517P00270000 | 2024-04-25 3:51PM EDT | 270.00 | 40.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240517P00280000 | 2024-04-25 3:51PM EDT | 280.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240517P00290000 | 2024-04-24 3:53PM EDT | 290.00 | 59.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW240517P00350000 | 2024-04-02 3:30PM EDT | 350.00 | 105.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.