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
7,824.29 -52.76 (-0.67%) Bitcoin USD
64,970.24 +2,142.73 (+3.41%) CMC Crypto 200
1,334.09 +21.46 (+1.66%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240419C00105000 | 2024-04-10 2:12PM EDT | 105.00 | 132.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| LOW240419C00120000 | 2024-03-22 3:38PM EDT | 120.00 | 140.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW240419C00150000 | 2024-01-03 11:24AM EDT | 150.00 | 66.85 | 70.05 | 73.50 | 0.00 | - | 2 | 2 | 0.00% |
| LOW240419C00155000 | 2024-01-09 2:34PM EDT | 155.00 | 63.63 | 65.15 | 68.90 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240419C00160000 | 2024-03-12 10:06AM EDT | 160.00 | 84.15 | 72.15 | 75.70 | 0.00 | - | 7 | 8 | 661.62% |
| LOW240419C00165000 | 2024-03-01 4:57PM EDT | 165.00 | 81.16 | 88.05 | 92.45 | 0.00 | - | 1 | 12 | 1,307.96% |
| LOW240419C00170000 | 2024-04-17 1:40PM EDT | 170.00 | 58.93 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| LOW240419C00175000 | 2024-04-10 10:16AM EDT | 175.00 | 63.92 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LOW240419C00180000 | 2024-04-15 10:23AM EDT | 180.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| LOW240419C00185000 | 2024-04-16 10:18AM EDT | 185.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| LOW240419C00190000 | 2024-04-18 9:32AM EDT | 190.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| LOW240419C00195000 | 2024-04-11 3:52PM EDT | 195.00 | 40.92 | 0.00 | 0.00 | 0.00 | - | 30 | 244 | 0.00% |
| LOW240419C00200000 | 2024-04-18 12:18PM EDT | 200.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 7 | 390 | 0.00% |
| LOW240419C00210000 | 2024-04-18 3:40PM EDT | 210.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 65 | 595 | 0.00% |
| LOW240419C00220000 | 2024-04-18 1:24PM EDT | 220.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 31 | 923 | 0.00% |
| LOW240419C00225000 | 2024-04-18 1:43PM EDT | 225.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 15 | 24 | 0.00% |
| LOW240419C00230000 | 2024-04-18 3:59PM EDT | 230.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 534 | 1,566 | 3.13% |
| LOW240419C00232500 | 2024-04-18 3:56PM EDT | 232.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 57 | 214 | 6.25% |
| LOW240419C00235000 | 2024-04-18 3:42PM EDT | 235.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 668 | 441 | 12.50% |
| LOW240419C00237500 | 2024-04-18 3:14PM EDT | 237.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 309 | 12.50% |
| LOW240419C00240000 | 2024-04-18 3:47PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 677 | 3,083 | 25.00% |
| LOW240419C00242500 | 2024-04-18 3:39PM EDT | 242.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 317 | 25.00% |
| LOW240419C00245000 | 2024-04-18 10:43AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 251 | 436 | 25.00% |
| LOW240419C00247500 | 2024-04-18 1:22PM EDT | 247.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 323 | 1,167 | 25.00% |
| LOW240419C00250000 | 2024-04-18 1:47PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 2,617 | 50.00% |
| LOW240419C00252500 | 2024-04-15 3:38PM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 250 | 50.00% |
| LOW240419C00255000 | 2024-04-16 2:50PM EDT | 255.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 648 | 50.00% |
| LOW240419C00257500 | 2024-04-12 3:34PM EDT | 257.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 211 | 50.00% |
| LOW240419C00260000 | 2024-04-18 2:16PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 846 | 50.00% |
| LOW240419C00262500 | 2024-04-15 1:58PM EDT | 262.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 434 | 50.00% |
| LOW240419C00265000 | 2024-04-17 2:45PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 142 | 50.00% |
| LOW240419C00267500 | 2024-04-15 10:30AM EDT | 267.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 50.00% |
| LOW240419C00270000 | 2024-04-15 10:02AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,658 | 50.00% |
| LOW240419C00272500 | 2024-04-05 11:17AM EDT | 272.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| LOW240419C00275000 | 2024-04-05 3:25PM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 81 | 50.00% |
| LOW240419C00277500 | 2024-03-26 9:30AM EDT | 277.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| LOW240419C00280000 | 2024-04-10 10:19AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 50.00% |
| LOW240419C00285000 | 2024-03-21 3:59PM EDT | 285.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LOW240419C00290000 | 2024-03-05 3:57PM EDT | 290.00 | 0.09 | 0.00 | 0.59 | 0.00 | - | 2 | 32 | 231.25% |
| LOW240419C00300000 | 2024-03-22 3:43PM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| LOW240419C00310000 | 2024-01-12 11:12AM EDT | 310.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 2 | 5 | 322.85% |
| LOW240419C00320000 | 2023-12-20 1:34PM EDT | 320.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 2 | 3 | 384.18% |
| LOW240419C00330000 | 2023-12-19 11:57AM EDT | 330.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 2 | 3 | 411.04% |
| LOW240419C00340000 | 2023-10-03 12:16PM EDT | 340.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 6 | 299.22% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240419P00095000 | 2024-01-23 4:10PM EDT | 95.00 | 0.07 | 0.00 | 0.92 | 0.00 | - | 3 | 23 | 818.75% |
| LOW240419P00100000 | 2023-11-13 4:09PM EDT | 100.00 | 0.22 | 0.00 | 1.32 | 0.00 | - | 2 | 4 | 821.09% |
| LOW240419P00105000 | 2023-11-15 3:25PM EDT | 105.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 598.44% |
| LOW240419P00110000 | 2023-12-19 11:56AM EDT | 110.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 2 | 9 | 588.28% |
| LOW240419P00115000 | 2024-01-03 1:40PM EDT | 115.00 | 0.09 | 0.00 | 1.32 | 0.00 | - | 2 | 7 | 695.12% |
| LOW240419P00120000 | 2024-02-27 2:16PM EDT | 120.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 12 | 24 | 652.34% |
| LOW240419P00125000 | 2024-02-01 12:11PM EDT | 125.00 | 0.12 | 0.01 | 0.63 | 0.00 | - | 2 | 10 | 551.95% |
| LOW240419P00130000 | 2024-03-18 2:33PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 111 | 384.38% |
| LOW240419P00135000 | 2024-04-04 3:34PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 50.00% |
| LOW240419P00140000 | 2024-03-18 1:25PM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 233 | 321.88% |
| LOW240419P00145000 | 2024-02-29 4:19PM EDT | 145.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 15 | 337.50% |
| LOW240419P00150000 | 2024-03-04 12:18PM EDT | 150.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | 2 | 562 | 451.17% |
| LOW240419P00155000 | 2024-03-22 2:48PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 50.00% |
| LOW240419P00160000 | 2024-04-09 9:56AM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| LOW240419P00165000 | 2024-04-04 11:37AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 50.00% |
| LOW240419P00170000 | 2024-04-15 11:01AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 50.00% |
| LOW240419P00175000 | 2024-04-18 3:01PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 50.00% |
| LOW240419P00180000 | 2024-04-10 3:02PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 483 | 50.00% |
| LOW240419P00185000 | 2024-04-15 10:23AM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 924 | 50.00% |
| LOW240419P00190000 | 2024-04-17 3:47PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 614 | 50.00% |
| LOW240419P00195000 | 2024-04-17 2:38PM EDT | 195.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 441 | 50.00% |
| LOW240419P00200000 | 2024-04-18 10:49AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,399 | 50.00% |
| LOW240419P00205000 | 2024-04-17 1:58PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 50.00% |
| LOW240419P00207500 | 2024-04-17 2:50PM EDT | 207.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 50.00% |
| LOW240419P00210000 | 2024-04-18 10:15AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,577 | 50.00% |
| LOW240419P00212500 | 2024-04-12 9:55AM EDT | 212.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| LOW240419P00215000 | 2024-04-17 11:20AM EDT | 215.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| LOW240419P00217500 | 2024-04-16 3:18PM EDT | 217.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 43 | 44 | 25.00% |
| LOW240419P00220000 | 2024-04-18 2:37PM EDT | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 532 | 3,293 | 12.50% |
| LOW240419P00222500 | 2024-04-18 2:37PM EDT | 222.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 73 | 12.50% |
| LOW240419P00225000 | 2024-04-18 1:58PM EDT | 225.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 14 | 348 | 6.25% |
| LOW240419P00227500 | 2024-04-18 2:05PM EDT | 227.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 96 | 228 | 3.13% |
| LOW240419P00230000 | 2024-04-18 3:38PM EDT | 230.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1,132 | 845 | 0.00% |
| LOW240419P00232500 | 2024-04-18 12:16PM EDT | 232.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 20 | 194 | 0.00% |
| LOW240419P00235000 | 2024-04-18 10:03AM EDT | 235.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 184 | 0.00% |
| LOW240419P00237500 | 2024-04-18 10:41AM EDT | 237.50 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 533 | 0.00% |
| LOW240419P00240000 | 2024-04-18 3:05PM EDT | 240.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 16 | 2,349 | 0.00% |
| LOW240419P00242500 | 2024-04-17 2:41PM EDT | 242.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 800 | 47 | 0.00% |
| LOW240419P00245000 | 2024-04-18 3:51PM EDT | 245.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| LOW240419P00247500 | 2024-04-17 2:55PM EDT | 247.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | 320 | 2 | 0.00% |
| LOW240419P00250000 | 2024-04-18 3:53PM EDT | 250.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 891 | 236 | 0.00% |
| LOW240419P00252500 | 2024-04-18 3:58PM EDT | 252.50 | 23.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LOW240419P00255000 | 2024-04-16 3:51PM EDT | 255.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| LOW240419P00257500 | 2024-04-18 3:08PM EDT | 257.50 | 30.50 | 0.00 | 0.00 | 0.00 | - | 136 | 16 | 0.00% |
| LOW240419P00260000 | 2024-04-18 3:08PM EDT | 260.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 150 | 16 | 0.00% |
| LOW240419P00262500 | 2024-04-18 3:08PM EDT | 262.50 | 32.66 | 0.00 | 0.00 | 0.00 | - | 600 | 84 | 0.00% |
| LOW240419P00265000 | 2024-04-11 3:19PM EDT | 265.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LOW240419P00267500 | 2024-04-03 3:52PM EDT | 267.50 | 26.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240419P00270000 | 2024-04-17 3:57PM EDT | 270.00 | 40.98 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| LOW240419P00272500 | 2024-04-03 3:52PM EDT | 272.50 | 31.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW240419P00280000 | 2023-09-11 1:44PM EDT | 280.00 | 47.60 | 76.15 | 78.25 | 0.00 | - | - | 0 | 900.68% |
| LOW240419P00340000 | 2024-02-15 12:31PM EDT | 340.00 | 113.10 | 93.00 | 97.75 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.