Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
61,661.77 -1,246.73 (-1.98%) CMC Crypto 200
885.54 0.00 (0.00%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117C00095000 | 2023-11-02 12:40PM EDT | 95.00 | 102.00 | 109.95 | 113.00 | 0.00 | - | 1 | 5 | 0.00% |
| LOW250117C00100000 | 2024-01-31 11:06AM EDT | 100.00 | 115.55 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LOW250117C00105000 | 2023-08-21 11:17AM EDT | 105.00 | 115.85 | 115.45 | 117.85 | 0.00 | - | 5 | 5 | 0.00% |
| LOW250117C00110000 | 2024-03-18 10:10AM EDT | 110.00 | 136.40 | 118.70 | 122.20 | 0.00 | - | 1 | 10 | 52.25% |
| LOW250117C00115000 | 2023-10-24 3:11PM EDT | 115.00 | 77.30 | 85.35 | 88.90 | 0.00 | - | - | 3 | 0.00% |
| LOW250117C00120000 | 2024-03-21 9:43AM EDT | 120.00 | 138.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW250117C00125000 | 2023-08-08 12:45PM EDT | 125.00 | 100.36 | 112.55 | 115.65 | 0.00 | - | 4 | 10 | 75.24% |
| LOW250117C00130000 | 2024-03-21 9:48AM EDT | 130.00 | 128.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW250117C00135000 | 2023-09-27 1:54PM EDT | 135.00 | 80.41 | 58.50 | 59.45 | 0.00 | - | 1 | 8 | 0.00% |
| LOW250117C00140000 | 2024-02-12 2:52PM EDT | 140.00 | 95.45 | 109.00 | 113.50 | 0.00 | - | 7 | 69 | 91.71% |
| LOW250117C00145000 | 2024-04-15 11:21AM EDT | 145.00 | 90.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW250117C00150000 | 2024-04-09 11:17AM EDT | 150.00 | 96.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW250117C00155000 | 2024-01-24 1:55PM EDT | 155.00 | 66.32 | 83.10 | 85.70 | 0.00 | - | 1 | 9 | 55.45% |
| LOW250117C00160000 | 2024-04-15 1:29PM EDT | 160.00 | 76.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW250117C00165000 | 2024-01-25 4:38PM EDT | 165.00 | 55.65 | 74.60 | 76.55 | 0.00 | - | 6 | 11 | 51.73% |
| LOW250117C00170000 | 2024-04-08 12:15PM EDT | 170.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LOW250117C00175000 | 2024-03-18 9:33AM EDT | 175.00 | 78.20 | 61.10 | 62.70 | 0.00 | - | 1 | 16 | 40.29% |
| LOW250117C00180000 | 2024-03-14 9:52AM EDT | 180.00 | 73.00 | 59.80 | 61.15 | 0.00 | - | 1 | 44 | 43.88% |
| LOW250117C00185000 | 2024-03-14 9:50AM EDT | 185.00 | 69.00 | 55.90 | 57.30 | 0.00 | - | 3 | 31 | 42.93% |
| LOW250117C00190000 | 2024-03-14 11:50AM EDT | 190.00 | 63.51 | 52.00 | 54.70 | 0.00 | - | 1 | 127 | 43.86% |
| LOW250117C00195000 | 2024-03-20 11:41AM EDT | 195.00 | 63.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW250117C00200000 | 2024-04-16 9:38AM EDT | 200.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LOW250117C00210000 | 2024-04-15 1:42PM EDT | 210.00 | 36.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW250117C00220000 | 2024-04-12 3:49PM EDT | 220.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LOW250117C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 22.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| LOW250117C00240000 | 2024-04-17 10:41AM EDT | 240.00 | 18.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LOW250117C00250000 | 2024-04-17 11:40AM EDT | 250.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LOW250117C00260000 | 2024-04-17 3:31PM EDT | 260.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LOW250117C00270000 | 2024-04-16 10:44AM EDT | 270.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW250117C00280000 | 2024-04-17 12:54PM EDT | 280.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW250117C00290000 | 2024-04-17 2:37PM EDT | 290.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LOW250117C00300000 | 2024-04-09 3:00PM EDT | 300.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW250117C00310000 | 2024-04-09 9:31AM EDT | 310.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LOW250117C00320000 | 2024-04-17 1:01PM EDT | 320.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| LOW250117C00330000 | 2024-04-03 10:42AM EDT | 330.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LOW250117C00340000 | 2024-04-16 11:33AM EDT | 340.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW250117C00350000 | 2024-04-04 2:50PM EDT | 350.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW250117C00360000 | 2024-04-15 3:48PM EDT | 360.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW250117C00380000 | 2024-03-22 10:20AM EDT | 380.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LOW250117C00390000 | 2024-04-08 9:32AM EDT | 390.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117P00095000 | 2024-04-09 10:42AM EDT | 95.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LOW250117P00100000 | 2024-04-16 9:30AM EDT | 100.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW250117P00105000 | 2024-03-13 11:19AM EDT | 105.00 | 0.20 | 0.00 | 1.84 | 0.00 | - | 2 | 55 | 56.95% |
| LOW250117P00110000 | 2024-03-13 1:12PM EDT | 110.00 | 0.40 | 0.26 | 1.05 | 0.00 | - | 1 | 217 | 48.17% |
| LOW250117P00115000 | 2024-03-05 11:55AM EDT | 115.00 | 0.79 | 0.01 | 0.94 | 0.00 | - | 17 | 388 | 44.65% |
| LOW250117P00120000 | 2024-03-06 12:02PM EDT | 120.00 | 0.55 | 0.33 | 0.90 | 0.00 | - | 6 | 559 | 41.87% |
| LOW250117P00125000 | 2024-02-29 4:03PM EDT | 125.00 | 0.71 | 0.25 | 1.90 | 0.00 | - | 2 | 140 | 46.08% |
| LOW250117P00130000 | 2024-04-15 2:19PM EDT | 130.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LOW250117P00135000 | 2024-04-16 9:47AM EDT | 135.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW250117P00140000 | 2024-04-16 3:18PM EDT | 140.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW250117P00145000 | 2024-04-17 11:32AM EDT | 145.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW250117P00150000 | 2024-04-16 3:28PM EDT | 150.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LOW250117P00155000 | 2024-02-29 4:08PM EDT | 155.00 | 1.65 | 0.90 | 1.65 | 0.00 | - | 2 | 157 | 30.97% |
| LOW250117P00160000 | 2024-04-09 11:07AM EDT | 160.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW250117P00165000 | 2024-04-04 3:55PM EDT | 165.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LOW250117P00170000 | 2024-04-15 2:17PM EDT | 170.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LOW250117P00175000 | 2024-04-17 3:33PM EDT | 175.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| LOW250117P00180000 | 2024-04-16 1:01PM EDT | 180.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LOW250117P00185000 | 2024-04-17 2:37PM EDT | 185.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| LOW250117P00190000 | 2024-04-11 3:32PM EDT | 190.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW250117P00195000 | 2024-04-17 2:38PM EDT | 195.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| LOW250117P00200000 | 2024-04-16 3:15PM EDT | 200.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW250117P00210000 | 2024-04-12 11:11AM EDT | 210.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| LOW250117P00220000 | 2024-04-17 12:33PM EDT | 220.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.78% |
| LOW250117P00230000 | 2024-04-17 10:52AM EDT | 230.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW250117P00240000 | 2024-04-17 1:57PM EDT | 240.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LOW250117P00250000 | 2024-04-11 2:39PM EDT | 250.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW250117P00260000 | 2024-04-08 11:16AM EDT | 260.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW250117P00270000 | 2024-03-28 1:56PM EDT | 270.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LOW250117P00280000 | 2024-03-25 2:14PM EDT | 280.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW250117P00290000 | 2024-01-16 3:45PM EDT | 290.00 | 72.00 | 61.00 | 64.10 | 0.00 | - | 20 | 0 | 23.05% |
| LOW250117P00300000 | 2023-08-24 3:08PM EDT | 300.00 | 75.72 | 88.95 | 90.00 | 0.00 | - | 2 | 0 | 50.18% |
| LOW250117P00310000 | 2023-06-26 1:33PM EDT | 310.00 | 91.63 | 75.15 | 77.20 | 0.00 | - | - | 0 | 0.00% |
| LOW250117P00320000 | 2023-08-08 11:06AM EDT | 320.00 | 102.50 | 85.90 | 87.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.