Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,884.31 -2,699.70 (-4.05%) CMC Crypto 200
1,353.43 -29.14 (-2.11%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240621C00105000 | 2024-02-28 4:15PM EDT | 105.00 | 133.72 | 148.00 | 152.50 | 0.00 | - | 1 | 1 | 294.32% |
| LOW240621C00110000 | 2023-06-07 11:43AM EDT | 110.00 | 103.50 | 113.20 | 115.15 | 0.00 | - | 1 | 1 | 0.00% |
| LOW240621C00125000 | 2023-10-19 3:55PM EDT | 125.00 | 68.70 | 80.60 | 82.40 | 0.00 | - | - | 3 | 0.00% |
| LOW240621C00130000 | 2024-01-25 12:16PM EDT | 130.00 | 82.05 | 102.45 | 105.90 | 0.00 | - | 2 | 0 | 114.34% |
| LOW240621C00135000 | 2023-06-26 11:35AM EDT | 135.00 | 87.05 | 102.90 | 104.35 | 0.00 | - | 3 | 8 | 137.96% |
| LOW240621C00140000 | 2023-07-14 12:38PM EDT | 140.00 | 94.11 | 88.10 | 89.40 | 0.00 | - | 2 | 17 | 0.00% |
| LOW240621C00145000 | 2023-06-27 12:45PM EDT | 145.00 | 84.45 | 94.85 | 96.05 | 0.00 | - | 14 | 24 | 133.75% |
| LOW240621C00150000 | 2024-03-18 1:19PM EDT | 150.00 | 95.00 | 78.15 | 81.10 | 0.00 | - | 4 | 59 | 62.60% |
| LOW240621C00155000 | 2024-03-22 3:47PM EDT | 155.00 | 105.40 | 73.50 | 77.70 | 0.00 | - | 1 | 77 | 74.88% |
| LOW240621C00160000 | 2024-02-29 1:02PM EDT | 160.00 | 82.10 | 93.65 | 98.00 | 0.00 | - | 4 | 26 | 177.92% |
| LOW240621C00165000 | 2024-03-11 10:20AM EDT | 165.00 | 76.20 | 73.10 | 75.80 | 0.00 | - | 5 | 4 | 102.34% |
| LOW240621C00170000 | 2024-04-03 3:00PM EDT | 170.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| LOW240621C00175000 | 2024-04-10 10:16AM EDT | 175.00 | 64.52 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| LOW240621C00180000 | 2024-04-17 1:45PM EDT | 180.00 | 50.51 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| LOW240621C00185000 | 2024-02-29 11:22AM EDT | 185.00 | 57.60 | 69.00 | 73.45 | 0.00 | - | 1 | 67 | 138.56% |
| LOW240621C00190000 | 2024-02-28 1:51PM EDT | 190.00 | 52.80 | 64.25 | 68.55 | 0.00 | - | 1 | 106 | 131.46% |
| LOW240621C00195000 | 2024-03-21 12:26PM EDT | 195.00 | 67.12 | 35.00 | 38.70 | 0.00 | - | 5 | 167 | 44.01% |
| LOW240621C00200000 | 2024-04-22 1:23PM EDT | 200.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 4 | 262 | 0.00% |
| LOW240621C00210000 | 2024-04-22 3:32PM EDT | 210.00 | 25.37 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| LOW240621C00220000 | 2024-04-24 2:21PM EDT | 220.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 0.00% |
| LOW240621C00230000 | 2024-04-24 3:57PM EDT | 230.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 11 | 922 | 0.00% |
| LOW240621C00240000 | 2024-04-24 1:36PM EDT | 240.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 24 | 1,822 | 3.13% |
| LOW240621C00250000 | 2024-04-24 3:04PM EDT | 250.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 13 | 1,003 | 6.25% |
| LOW240621C00260000 | 2024-04-24 3:04PM EDT | 260.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 12 | 914 | 6.25% |
| LOW240621C00270000 | 2024-04-24 1:10PM EDT | 270.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 472 | 6.25% |
| LOW240621C00280000 | 2024-04-17 2:44PM EDT | 280.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 1,091 | 12.50% |
| LOW240621C00290000 | 2024-04-19 9:57AM EDT | 290.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 12.50% |
| LOW240621C00300000 | 2024-04-22 11:51AM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 12.50% |
| LOW240621C00310000 | 2024-04-04 3:29PM EDT | 310.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 12.50% |
| LOW240621C00320000 | 2024-04-04 3:27PM EDT | 320.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| LOW240621C00330000 | 2024-04-04 3:30PM EDT | 330.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 12.50% |
| LOW240621C00340000 | 2024-04-04 3:31PM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 25.00% |
| LOW240621C00350000 | 2024-04-03 12:54PM EDT | 350.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| LOW240621C00360000 | 2024-04-10 9:32AM EDT | 360.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240621P00095000 | 2024-03-12 9:31AM EDT | 95.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 4 | 86 | 98.83% |
| LOW240621P00100000 | 2024-03-05 1:40PM EDT | 100.00 | 0.09 | 0.00 | 0.52 | 0.00 | - | 3 | 76 | 94.34% |
| LOW240621P00105000 | 2024-02-22 11:26AM EDT | 105.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 101 | 104.93% |
| LOW240621P00110000 | 2024-02-26 2:34PM EDT | 110.00 | 0.08 | 0.00 | 1.32 | 0.00 | - | 41 | 117 | 97.22% |
| LOW240621P00115000 | 2024-04-17 3:59PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| LOW240621P00120000 | 2024-03-22 1:41PM EDT | 120.00 | 0.07 | 0.05 | 0.21 | 0.00 | - | 2 | 52 | 68.65% |
| LOW240621P00125000 | 2024-04-09 11:08AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 25.00% |
| LOW240621P00130000 | 2024-03-15 2:56PM EDT | 130.00 | 0.06 | 0.05 | 2.29 | 0.00 | - | 2 | 44 | 86.16% |
| LOW240621P00135000 | 2024-04-15 2:52PM EDT | 135.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 25.00% |
| LOW240621P00140000 | 2024-04-24 2:38PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 376 | 25.00% |
| LOW240621P00145000 | 2024-04-24 2:36PM EDT | 145.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 25.00% |
| LOW240621P00150000 | 2024-04-22 10:11AM EDT | 150.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 25.00% |
| LOW240621P00155000 | 2024-04-22 3:33PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 25.00% |
| LOW240621P00160000 | 2024-04-05 12:18PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 25.00% |
| LOW240621P00165000 | 2024-04-16 12:53PM EDT | 165.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 125 | 139 | 12.50% |
| LOW240621P00170000 | 2024-04-23 12:23PM EDT | 170.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 388 | 12.50% |
| LOW240621P00175000 | 2024-04-23 3:46PM EDT | 175.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 12.50% |
| LOW240621P00180000 | 2024-03-20 9:58AM EDT | 180.00 | 0.30 | 0.31 | 1.05 | 0.00 | - | 1 | 458 | 41.88% |
| LOW240621P00185000 | 2024-04-23 3:46PM EDT | 185.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 697 | 12.50% |
| LOW240621P00190000 | 2024-04-23 9:46AM EDT | 190.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 981 | 12.50% |
| LOW240621P00195000 | 2024-04-24 3:46PM EDT | 195.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 578 | 6.25% |
| LOW240621P00200000 | 2024-04-23 10:51AM EDT | 200.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,258 | 6.25% |
| LOW240621P00210000 | 2024-04-24 1:05PM EDT | 210.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 8 | 1,200 | 6.25% |
| LOW240621P00220000 | 2024-04-24 12:29PM EDT | 220.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 19 | 2,672 | 3.13% |
| LOW240621P00230000 | 2024-04-24 11:55AM EDT | 230.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 533 | 1,226 | 0.10% |
| LOW240621P00240000 | 2024-04-24 11:35AM EDT | 240.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 16 | 2,009 | 0.00% |
| LOW240621P00250000 | 2024-04-24 12:38PM EDT | 250.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| LOW240621P00260000 | 2024-04-12 2:13PM EDT | 260.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 686 | 0.00% |
| LOW240621P00270000 | 2024-04-02 10:09AM EDT | 270.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240621P00280000 | 2024-04-24 3:53PM EDT | 280.00 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240621P00290000 | 2024-04-24 3:53PM EDT | 290.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LOW240621P00300000 | 2023-06-30 10:40AM EDT | 300.00 | 76.62 | 64.20 | 65.75 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240621P00310000 | 2023-07-06 2:56PM EDT | 310.00 | 87.48 | 85.85 | 87.30 | 0.00 | - | - | 0 | 75.73% |
© 2024 Yahoo. All rights reserved.