Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,962.73 +2,100.55 (+3.40%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240426C00145000 | 2024-03-26 11:14AM EDT | 145.00 | 109.19 | 83.00 | 87.15 | 0.00 | - | 2 | 2 | 230.71% |
| LOW240426C00200000 | 2024-04-10 2:55PM EDT | 200.00 | 36.30 | 28.40 | 31.40 | 0.00 | - | - | 6 | 80.18% |
| LOW240426C00220000 | 2024-04-18 9:36AM EDT | 220.00 | 9.70 | 9.60 | 11.75 | 0.00 | - | 10 | 11 | 40.75% |
| LOW240426C00225000 | 2024-04-17 12:20PM EDT | 225.00 | 5.31 | 5.75 | 6.30 | 0.00 | - | 6 | 10 | 23.66% |
| LOW240426C00230000 | 2024-04-19 3:59PM EDT | 230.00 | 2.67 | 2.63 | 2.78 | -0.01 | -0.37% | 153 | 338 | 20.91% |
| LOW240426C00232500 | 2024-04-19 2:15PM EDT | 232.50 | 1.45 | 1.61 | 1.82 | +0.05 | +3.57% | 28 | 161 | 21.95% |
| LOW240426C00235000 | 2024-04-19 3:48PM EDT | 235.00 | 0.92 | 0.95 | 1.07 | -0.07 | -7.07% | 137 | 121 | 22.07% |
| LOW240426C00237500 | 2024-04-19 2:36PM EDT | 237.50 | 0.45 | 0.36 | 0.62 | -0.15 | -25.00% | 45 | 89 | 22.61% |
| LOW240426C00240000 | 2024-04-19 3:48PM EDT | 240.00 | 0.27 | 0.26 | 0.37 | +0.01 | +3.85% | 37 | 92 | 23.56% |
| LOW240426C00242500 | 2024-04-19 3:33PM EDT | 242.50 | 0.16 | 0.13 | 0.23 | -0.08 | -33.33% | 19 | 66 | 24.76% |
| LOW240426C00245000 | 2024-04-19 3:49PM EDT | 245.00 | 0.10 | 0.06 | 0.16 | -0.05 | -33.33% | 6 | 64 | 26.42% |
| LOW240426C00247500 | 2024-04-17 2:09PM EDT | 247.50 | 0.14 | 0.02 | 0.16 | 0.00 | - | 10 | 112 | 29.83% |
| LOW240426C00250000 | 2024-04-19 1:44PM EDT | 250.00 | 0.05 | 0.01 | 0.17 | -0.22 | -81.48% | 103 | 165 | 33.50% |
| LOW240426C00255000 | 2024-04-15 2:21PM EDT | 255.00 | 0.18 | 0.00 | 0.21 | 0.00 | - | 4 | 179 | 41.50% |
| LOW240426C00260000 | 2024-04-19 10:58AM EDT | 260.00 | 0.05 | 0.00 | 0.27 | +0.01 | +25.00% | 2 | 127 | 50.00% |
| LOW240426C00265000 | 2024-04-17 9:31AM EDT | 265.00 | 0.74 | 0.00 | 0.70 | 0.00 | - | 2 | 137 | 58.98% |
| LOW240426C00270000 | 2024-04-19 12:28PM EDT | 270.00 | 0.04 | 0.00 | 0.50 | +0.03 | +300.00% | 2 | 52 | 61.33% |
| LOW240426C00275000 | 2024-04-16 3:22PM EDT | 275.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 72.02% |
| LOW240426C00280000 | 2024-04-01 9:30AM EDT | 280.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | - | 1 | 72.61% |
| LOW240426C00305000 | 2024-03-22 12:56PM EDT | 305.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 97.95% |
| LOW240426C00310000 | 2024-04-11 10:01AM EDT | 310.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | - | 13 | 132.08% |
| LOW240426C00320000 | 2024-04-12 10:16AM EDT | 320.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 11 | 12 | 117.38% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240426P00175000 | 2024-04-17 11:24AM EDT | 175.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 117 | 100.20% |
| LOW240426P00180000 | 2024-04-17 2:50PM EDT | 180.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 24 | 135 | 73.05% |
| LOW240426P00185000 | 2024-04-18 11:54AM EDT | 185.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 12 | 66 | 69.14% |
| LOW240426P00190000 | 2024-04-17 12:18PM EDT | 190.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 73.83% |
| LOW240426P00195000 | 2024-04-08 12:51PM EDT | 195.00 | 0.11 | 0.01 | 0.50 | 0.00 | - | - | 2 | 65.63% |
| LOW240426P00200000 | 2024-04-08 12:51PM EDT | 200.00 | 0.06 | 0.02 | 0.21 | 0.00 | - | 2 | 10 | 50.00% |
| LOW240426P00205000 | 2024-04-08 12:50PM EDT | 205.00 | 0.15 | 0.03 | 0.10 | 0.00 | - | 2 | 3 | 41.50% |
| LOW240426P00210000 | 2024-04-18 2:34PM EDT | 210.00 | 0.10 | 0.06 | 0.16 | -0.14 | -58.33% | 5 | 30 | 36.91% |
| LOW240426P00215000 | 2024-04-19 3:38PM EDT | 215.00 | 0.22 | 0.14 | 0.24 | -0.33 | -60.00% | 12 | 20 | 31.45% |
| LOW240426P00220000 | 2024-04-19 3:54PM EDT | 220.00 | 0.55 | 0.46 | 0.56 | -0.35 | -38.89% | 2,866 | 37 | 28.69% |
| LOW240426P00225000 | 2024-04-19 2:54PM EDT | 225.00 | 1.70 | 1.36 | 1.45 | -0.46 | -21.30% | 143 | 245 | 27.49% |
| LOW240426P00227500 | 2024-04-19 3:59PM EDT | 227.50 | 2.18 | 2.11 | 2.25 | -0.97 | -30.79% | 120 | 218 | 27.27% |
| LOW240426P00230000 | 2024-04-19 3:26PM EDT | 230.00 | 3.75 | 3.25 | 3.45 | -0.75 | -16.67% | 164 | 144 | 28.08% |
| LOW240426P00232500 | 2024-04-19 10:08AM EDT | 232.50 | 4.03 | 4.75 | 5.00 | -2.22 | -35.52% | 44 | 49 | 29.44% |
| LOW240426P00235000 | 2024-04-19 1:50PM EDT | 235.00 | 6.64 | 6.55 | 7.65 | -0.63 | -8.67% | 13 | 40 | 38.18% |
| LOW240426P00237500 | 2024-04-19 12:15PM EDT | 237.50 | 8.60 | 7.80 | 9.15 | -1.68 | -16.34% | 7 | 15 | 35.96% |
| LOW240426P00240000 | 2024-04-19 3:21PM EDT | 240.00 | 11.77 | 9.80 | 12.75 | +1.79 | +17.94% | 1 | 88 | 52.23% |
| LOW240426P00242500 | 2024-04-18 10:29AM EDT | 242.50 | 13.19 | 12.35 | 15.40 | 0.00 | - | 2 | 2 | 59.62% |
| LOW240426P00245000 | 2024-04-18 3:51PM EDT | 245.00 | 17.07 | 14.35 | 17.85 | 0.00 | - | 2 | 45 | 64.87% |
| LOW240426P00247500 | 2024-04-16 2:49PM EDT | 247.50 | 19.60 | 16.85 | 20.30 | 0.00 | - | 8 | 18 | 50.66% |
| LOW240426P00250000 | 2024-04-11 2:52PM EDT | 250.00 | 15.40 | 19.30 | 22.80 | 0.00 | - | 2 | 95 | 54.86% |
| LOW240426P00255000 | 2024-04-17 11:01AM EDT | 255.00 | 27.67 | 24.30 | 27.65 | 0.00 | - | 2 | 77 | 62.35% |
| LOW240426P00260000 | 2024-04-17 11:01AM EDT | 260.00 | 32.68 | 29.55 | 32.80 | 0.00 | - | 2 | 3 | 73.54% |
© 2024 Yahoo. All rights reserved.