Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,802.11 -1,367.07 (-2.13%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240719C00130000 | 2023-12-18 11:39AM EDT | 130.00 | 97.40 | 88.00 | 91.95 | 0.00 | - | 1 | 2 | 0.00% |
| LOW240719C00150000 | 2024-03-01 11:48AM EDT | 150.00 | 95.05 | 104.25 | 108.50 | 0.00 | - | 2 | 2 | 165.92% |
| LOW240719C00160000 | 2024-02-16 10:41AM EDT | 160.00 | 70.02 | 84.50 | 88.95 | 0.00 | - | 1 | 1 | 118.27% |
| LOW240719C00170000 | 2024-01-04 4:04PM EDT | 170.00 | 47.35 | 52.85 | 56.40 | 0.00 | - | - | 1 | 0.00% |
| LOW240719C00175000 | 2024-01-25 11:19AM EDT | 175.00 | 41.02 | 59.95 | 63.05 | 0.00 | - | 2 | 9 | 65.38% |
| LOW240719C00180000 | 2024-02-29 12:03PM EDT | 180.00 | 63.51 | 75.00 | 79.50 | 0.00 | - | 2 | 5 | 125.56% |
| LOW240719C00185000 | 2024-04-22 12:59PM EDT | 185.00 | 47.94 | 46.75 | 49.65 | 0.00 | - | 3 | 10 | 49.54% |
| LOW240719C00190000 | 2024-01-19 3:30PM EDT | 190.00 | 37.55 | 42.45 | 43.45 | 0.00 | - | 4 | 41 | 40.81% |
| LOW240719C00195000 | 2024-04-11 9:33AM EDT | 195.00 | 47.70 | 36.60 | 40.35 | 0.00 | - | 1 | 32 | 43.74% |
| LOW240719C00200000 | 2024-04-26 2:06PM EDT | 200.00 | 35.60 | 33.25 | 34.90 | +1.20 | +3.49% | 20 | 46 | 38.10% |
| LOW240719C00210000 | 2024-04-22 2:43PM EDT | 210.00 | 27.45 | 24.35 | 27.10 | 0.00 | - | 1 | 198 | 36.02% |
| LOW240719C00220000 | 2024-04-25 12:50PM EDT | 220.00 | 18.10 | 17.60 | 18.45 | 0.00 | - | 3 | 599 | 30.04% |
| LOW240719C00230000 | 2024-04-26 2:51PM EDT | 230.00 | 12.65 | 11.80 | 12.05 | +0.40 | +3.27% | 28 | 555 | 27.55% |
| LOW240719C00240000 | 2024-04-26 10:04AM EDT | 240.00 | 8.55 | 7.05 | 7.30 | +1.00 | +13.25% | 13 | 389 | 25.98% |
| LOW240719C00250000 | 2024-04-26 12:55PM EDT | 250.00 | 4.13 | 3.85 | 4.00 | +0.05 | +1.23% | 30 | 648 | 24.71% |
| LOW240719C00260000 | 2024-04-25 2:56PM EDT | 260.00 | 2.15 | 1.94 | 2.36 | 0.00 | - | 13 | 443 | 25.15% |
| LOW240719C00270000 | 2024-04-26 2:29PM EDT | 270.00 | 1.04 | 0.80 | 1.05 | -0.20 | -16.13% | 5 | 663 | 23.96% |
| LOW240719C00280000 | 2024-04-23 10:55AM EDT | 280.00 | 0.70 | 0.48 | 0.58 | 0.00 | - | 4 | 155 | 24.55% |
| LOW240719C00290000 | 2024-04-25 11:58AM EDT | 290.00 | 0.31 | 0.20 | 0.57 | 0.00 | - | 2 | 48 | 27.83% |
| LOW240719C00300000 | 2024-04-26 11:45AM EDT | 300.00 | 0.21 | 0.08 | 0.27 | +0.02 | +10.53% | 2 | 40 | 27.34% |
| LOW240719C00310000 | 2024-04-26 11:44AM EDT | 310.00 | 0.19 | 0.05 | 0.20 | -0.01 | -5.00% | 2 | 5 | 28.81% |
| LOW240719C00320000 | 2024-04-25 3:57PM EDT | 320.00 | 0.10 | 0.03 | 0.27 | +0.03 | +42.86% | 10 | 12 | 32.74% |
| LOW240719C00330000 | 2024-04-24 2:46PM EDT | 330.00 | 0.06 | 0.03 | 0.21 | 0.00 | - | 20 | 68 | 34.03% |
| LOW240719C00340000 | 2024-04-25 11:33AM EDT | 340.00 | 0.05 | 0.02 | 0.19 | 0.00 | - | 50 | 51 | 35.89% |
| LOW240719C00350000 | 2024-04-25 9:45AM EDT | 350.00 | 0.03 | 0.02 | 0.19 | 0.00 | - | 20 | 65 | 38.14% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240719P00100000 | 2024-02-05 12:18PM EDT | 100.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 2 | 9 | 74.22% |
| LOW240719P00105000 | 2024-03-27 10:09AM EDT | 105.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 10 | 55 | 64.84% |
| LOW240719P00110000 | 2024-01-31 2:17PM EDT | 110.00 | 0.21 | 0.00 | 1.03 | 0.00 | - | 2 | 1 | 77.39% |
| LOW240719P00115000 | 2024-02-28 4:32PM EDT | 115.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 63.77% |
| LOW240719P00120000 | 2024-01-29 11:57AM EDT | 120.00 | 0.27 | 0.01 | 2.05 | 0.00 | - | 2 | 1 | 78.08% |
| LOW240719P00125000 | 2024-03-01 1:21PM EDT | 125.00 | 0.13 | 0.05 | 1.00 | 0.00 | - | 2 | 9 | 65.48% |
| LOW240719P00130000 | 2024-03-01 1:21PM EDT | 130.00 | 0.19 | 0.05 | 1.39 | 0.00 | - | 2 | 17 | 65.16% |
| LOW240719P00135000 | 2024-04-24 2:42PM EDT | 135.00 | 0.18 | 0.08 | 2.23 | 0.00 | - | 2 | 8 | 67.16% |
| LOW240719P00140000 | 2024-03-11 11:45AM EDT | 140.00 | 0.20 | 0.11 | 1.55 | 0.00 | - | 1 | 22 | 59.25% |
| LOW240719P00145000 | 2024-03-01 1:34PM EDT | 145.00 | 0.19 | 0.08 | 1.47 | 0.00 | - | 2 | 16 | 54.93% |
| LOW240719P00150000 | 2024-04-26 12:13PM EDT | 150.00 | 0.25 | 0.12 | 0.53 | -0.02 | -7.41% | 31 | 39 | 48.00% |
| LOW240719P00155000 | 2024-04-23 3:39PM EDT | 155.00 | 0.41 | 0.13 | 1.77 | 0.00 | - | 1 | 3 | 50.05% |
| LOW240719P00160000 | 2024-04-23 3:39PM EDT | 160.00 | 0.46 | 0.16 | 0.62 | 0.00 | - | 1 | 348 | 42.92% |
| LOW240719P00165000 | 2024-04-16 10:55AM EDT | 165.00 | 0.30 | 0.19 | 0.83 | 0.00 | - | 1 | 65 | 42.16% |
| LOW240719P00170000 | 2024-03-13 9:31AM EDT | 170.00 | 0.54 | 0.32 | 0.95 | 0.00 | - | 3 | 353 | 40.11% |
| LOW240719P00175000 | 2024-02-26 12:05PM EDT | 175.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| LOW240719P00180000 | 2024-04-16 10:30AM EDT | 180.00 | 1.08 | 0.47 | 0.97 | 0.00 | - | 4 | 34 | 33.99% |
| LOW240719P00185000 | 2024-04-22 3:26PM EDT | 185.00 | 0.99 | 0.68 | 1.13 | 0.00 | - | 3 | 161 | 32.06% |
| LOW240719P00190000 | 2024-04-25 10:11AM EDT | 190.00 | 1.45 | 0.94 | 1.30 | 0.00 | - | 1 | 221 | 30.01% |
| LOW240719P00195000 | 2024-04-24 12:13PM EDT | 195.00 | 1.56 | 1.32 | 1.73 | 0.00 | - | 7 | 49 | 29.10% |
| LOW240719P00200000 | 2024-04-24 2:06PM EDT | 200.00 | 1.98 | 1.68 | 2.03 | 0.00 | - | 1 | 156 | 27.13% |
| LOW240719P00210000 | 2024-04-26 11:49AM EDT | 210.00 | 3.04 | 3.25 | 3.45 | -0.36 | -10.59% | 3 | 533 | 25.07% |
| LOW240719P00220000 | 2024-04-26 12:00PM EDT | 220.00 | 5.30 | 5.65 | 5.95 | -0.65 | -10.92% | 40 | 322 | 23.55% |
| LOW240719P00230000 | 2024-04-26 11:57AM EDT | 230.00 | 9.50 | 9.40 | 9.65 | -1.95 | -17.03% | 20 | 380 | 21.80% |
| LOW240719P00240000 | 2024-04-26 10:20AM EDT | 240.00 | 13.10 | 13.75 | 16.50 | -3.86 | -22.76% | 2 | 200 | 23.78% |
| LOW240719P00250000 | 2024-04-25 10:47AM EDT | 250.00 | 25.00 | 20.90 | 23.60 | 0.00 | - | 3 | 665 | 23.21% |
| LOW240719P00260000 | 2024-03-28 2:23PM EDT | 260.00 | 13.55 | 28.50 | 33.00 | 0.00 | - | 4 | 23 | 26.95% |
| LOW240719P00270000 | 2024-03-21 1:57PM EDT | 270.00 | 16.50 | 38.70 | 43.30 | 0.00 | - | 56 | 84 | 32.99% |
© 2024 Yahoo. All rights reserved.