NYSE - Delayed Quote USD

Lowe's Companies, Inc. (LOW)

230.29 -3.27 (-1.40%)
At close: April 24 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LOW240426C00145000 3/26/2024 3:14 PM 145 109.19 0.00 0.00 0.00 0.00% 2 0 0.00%
LOW240426C00200000 4/24/2024 7:09 PM 200 30.00 0.00 0.00 0.00 0.00% 2 0 0.00%
LOW240426C00205000 4/22/2024 7:32 PM 205 27.11 0.00 0.00 0.00 0.00% 1 0 0.00%
LOW240426C00210000 4/22/2024 3:16 PM 210 20.70 0.00 0.00 0.00 0.00% 10 0 0.00%
LOW240426C00220000 4/22/2024 3:16 PM 220 10.70 0.00 0.00 0.00 0.00% 10 0 0.00%
LOW240426C00225000 4/24/2024 1:48 PM 225 6.75 0.00 0.00 0.00 0.00% 3 0 0.00%
LOW240426C00227500 4/24/2024 7:54 PM 227.5 3.62 0.00 0.00 0.00 0.00% 14 0 0.00%
LOW240426C00230000 4/24/2024 7:55 PM 230 2.08 0.00 0.00 0.00 0.00% 40 0 0.00%
LOW240426C00232500 4/24/2024 7:51 PM 232.5 0.92 0.00 0.00 0.00 0.00% 76 0 3.13%
LOW240426C00235000 4/24/2024 7:57 PM 235 0.32 0.00 0.00 0.00 0.00% 215 0 6.25%
LOW240426C00237500 4/24/2024 4:57 PM 237.5 0.11 0.00 0.00 0.00 0.00% 9 0 12.50%
LOW240426C00240000 4/24/2024 6:31 PM 240 0.04 0.00 0.00 0.00 0.00% 50 0 12.50%
LOW240426C00242500 4/24/2024 3:40 PM 242.5 0.03 0.00 0.00 0.00 0.00% 1 0 12.50%
LOW240426C00245000 4/24/2024 6:24 PM 245 0.03 0.00 0.00 0.00 0.00% 2 0 25.00%
LOW240426C00247500 4/23/2024 3:56 PM 247.5 0.04 0.00 0.00 0.00 0.00% 8 0 25.00%
LOW240426C00250000 4/24/2024 7:07 PM 250 0.01 0.00 0.00 0.00 0.00% 5 0 25.00%
LOW240426C00252500 4/19/2024 4:29 PM 252.5 0.04 0.00 0.00 0.00 0.00% 2 0 25.00%
LOW240426C00255000 4/24/2024 6:43 PM 255 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
LOW240426C00260000 4/23/2024 7:00 PM 260 0.01 0.00 0.00 0.00 0.00% 45 0 25.00%
LOW240426C00265000 4/23/2024 6:11 PM 265 0.24 0.00 0.00 0.00 0.00% 2 0 50.00%
LOW240426C00270000 4/22/2024 5:39 PM 270 0.01 0.00 0.00 0.00 0.00% 10 0 50.00%
LOW240426C00275000 4/22/2024 1:47 PM 275 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
LOW240426C00280000 4/1/2024 1:30 PM 280 0.46 0.00 0.00 0.00 0.00% - 0 50.00%
LOW240426C00305000 3/22/2024 4:56 PM 305 0.05 0.00 0.50 0.00 0.00% 1 1 183.20%
LOW240426C00310000 4/11/2024 2:01 PM 310 0.13 0.00 0.00 0.00 0.00% - 0 50.00%
LOW240426C00320000 4/12/2024 2:16 PM 320 0.13 0.00 0.00 0.00 0.00% 11 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LOW240426P00170000 4/16/2024 1:53 PM 170 0.03 0.00 0.00 0.00 0.00% - 0 50.00%
LOW240426P00175000 4/17/2024 3:24 PM 175 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
LOW240426P00180000 4/17/2024 6:50 PM 180 0.02 0.00 0.00 0.00 0.00% 24 0 50.00%
LOW240426P00185000 4/18/2024 3:54 PM 185 0.03 0.00 0.00 0.00 0.00% 12 0 50.00%
LOW240426P00190000 4/23/2024 2:47 PM 190 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
LOW240426P00195000 4/8/2024 4:51 PM 195 0.11 0.00 0.00 0.00 0.00% - 0 50.00%
LOW240426P00200000 4/8/2024 4:51 PM 200 0.06 0.00 0.00 0.00 0.00% 2 0 50.00%
LOW240426P00202500 4/23/2024 3:52 PM 202.5 0.01 0.00 0.00 0.00 0.00% 11 0 50.00%
LOW240426P00205000 4/23/2024 3:51 PM 205 0.01 0.00 0.00 0.00 0.00% 6 0 25.00%
LOW240426P00207500 4/24/2024 3:16 PM 207.5 0.01 0.00 0.00 0.00 0.00% 25 0 25.00%
LOW240426P00210000 4/19/2024 7:54 PM 210 0.10 0.00 0.00 0.00 0.00% 5 0 25.00%
LOW240426P00212500 4/22/2024 4:16 PM 212.5 0.08 0.00 0.00 0.00 0.00% 1 0 25.00%
LOW240426P00215000 4/23/2024 5:20 PM 215 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
LOW240426P00217500 4/24/2024 5:38 PM 217.5 0.05 0.00 0.00 0.00 0.00% 3 0 12.50%
LOW240426P00220000 4/24/2024 7:45 PM 220 0.09 0.00 0.00 0.00 0.00% 7 0 12.50%
LOW240426P00222500 4/24/2024 7:49 PM 222.5 0.16 0.00 0.00 0.00 0.00% 169 0 12.50%
LOW240426P00225000 4/24/2024 7:58 PM 225 0.35 0.00 0.00 0.00 0.00% 45 0 6.25%
LOW240426P00227500 4/24/2024 7:50 PM 227.5 0.89 0.00 0.00 0.00 0.00% 90 0 3.13%
LOW240426P00230000 4/24/2024 7:57 PM 230 1.70 0.00 0.00 0.00 0.00% 236 0 0.78%
LOW240426P00232500 4/24/2024 7:07 PM 232.5 3.55 0.00 0.00 0.00 0.00% 10 0 0.00%
LOW240426P00235000 4/24/2024 4:34 PM 235 5.85 0.00 0.00 0.00 0.00% 26 0 0.00%
LOW240426P00237500 4/24/2024 4:34 PM 237.5 8.25 0.00 0.00 0.00 0.00% 2 0 0.00%
LOW240426P00240000 4/24/2024 6:55 PM 240 10.23 0.00 0.00 0.00 0.00% 219 0 0.00%
LOW240426P00242500 4/24/2024 6:56 PM 242.5 11.95 0.00 0.00 0.00 0.00% 2 0 0.00%
LOW240426P00245000 4/24/2024 6:55 PM 245 14.10 0.00 0.00 0.00 0.00% 286 0 0.00%
LOW240426P00247500 4/24/2024 6:55 PM 247.5 19.40 0.00 0.00 0.00 0.00% 74 0 0.00%
LOW240426P00250000 4/24/2024 6:55 PM 250 19.41 0.00 0.00 0.00 0.00% 981 0 0.00%
LOW240426P00255000 4/24/2024 6:55 PM 255 24.40 0.00 0.00 0.00 0.00% 490 0 0.00%
LOW240426P00260000 4/24/2024 6:42 PM 260 31.75 0.00 0.00 0.00 0.00% 8 0 0.00%

Related Tickers

HD The Home Depot, Inc.
333.01
-1.77%
 
FND Floor & Decor Holdings, Inc.
109.66
-0.28%
 
ARHS Arhaus, Inc.
14.06
-4.42%
 
HVT Haverty Furniture Companies, Inc.
32.55
-0.76%
 
LL LL Flooring Holdings, Inc.
1.5100
0.00%
 
HD.NE The Home Depot, Inc.
21.70
-1.81%
 
LIVE Live Ventures Incorporated
24.75
-4.26%
 
KGFHY Kingfisher plc
6.18
-0.32%
 
KIRK Kirkland's, Inc.
1.9800
-12.78%
 
HVT-A Haverty Furniture Companies, Inc.
32.45
0.00%