NYSE - Nasdaq Real Time Price USD
Lowe's Companies, Inc. (LOW)
223.51
+0.50
+(0.22%)
At close: May 7 at 4:00:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250509C00205000 | 4/21/2025 9:30 AM | 205 | 15.47 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| LOW250509C00207500 | 4/21/2025 3:14 PM | 207.5 | 8.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LOW250509C00210000 | 5/5/2025 3:55 PM | 210 | 15.80 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| LOW250509C00215000 | 5/6/2025 3:55 PM | 215 | 8.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LOW250509C00217500 | 5/7/2025 2:14 PM | 217.5 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| LOW250509C00220000 | 5/6/2025 10:17 AM | 220 | 4.92 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| LOW250509C00222500 | 5/7/2025 2:06 PM | 222.5 | 2.45 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 0.00% |
| LOW250509C00225000 | 5/7/2025 3:50 PM | 225 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 3.13% |
| LOW250509C00227500 | 5/7/2025 3:50 PM | 227.5 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 6.25% |
| LOW250509C00230000 | 5/7/2025 3:40 PM | 230 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 70 | 0 | 12.50% |
| LOW250509C00232500 | 5/7/2025 3:34 PM | 232.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| LOW250509C00235000 | 5/7/2025 3:25 PM | 235 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 12.50% |
| LOW250509C00237500 | 5/5/2025 12:01 PM | 237.5 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| LOW250509C00240000 | 5/5/2025 11:01 AM | 240 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| LOW250509C00245000 | 5/5/2025 1:15 PM | 245 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| LOW250509C00250000 | 4/14/2025 1:43 PM | 250 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| LOW250509C00255000 | 4/2/2025 1:55 PM | 255 | 1.29 | 0.00 | 0.75 | 0.00 | 0.00% | - | 8 | 106.84% |
| LOW250509C00260000 | 3/31/2025 10:57 AM | 260 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| LOW250509C00265000 | 4/2/2025 12:45 PM | 265 | 0.38 | 0.00 | 1.00 | 0.00 | 0.00% | - | 1 | 138.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250509P00140000 | 4/10/2025 12:20 PM | 140 | 0.78 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| LOW250509P00150000 | 5/1/2025 2:18 PM | 150 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| LOW250509P00160000 | 4/10/2025 12:14 PM | 160 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| LOW250509P00170000 | 4/30/2025 9:30 AM | 170 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| LOW250509P00175000 | 5/5/2025 9:37 AM | 175 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| LOW250509P00185000 | 5/6/2025 11:40 AM | 185 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| LOW250509P00190000 | 5/6/2025 11:06 AM | 190 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 50.00% |
| LOW250509P00195000 | 5/7/2025 10:15 AM | 195 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| LOW250509P00200000 | 5/6/2025 1:54 PM | 200 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| LOW250509P00205000 | 5/5/2025 2:03 PM | 205 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| LOW250509P00207500 | 5/7/2025 9:42 AM | 207.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| LOW250509P00210000 | 5/6/2025 9:34 AM | 210 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| LOW250509P00212500 | 5/6/2025 3:50 PM | 212.5 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 213 | 0 | 12.50% |
| LOW250509P00215000 | 5/7/2025 11:46 AM | 215 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| LOW250509P00217500 | 5/7/2025 2:08 PM | 217.5 | 0.82 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| LOW250509P00220000 | 5/7/2025 3:15 PM | 220 | 1.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| LOW250509P00222500 | 5/7/2025 3:58 PM | 222.5 | 1.77 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 1.56% |
| LOW250509P00225000 | 5/7/2025 1:51 PM | 225 | 2.78 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LOW250509P00227500 | 5/7/2025 12:36 PM | 227.5 | 4.51 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LOW250509P00230000 | 4/28/2025 3:35 PM | 230 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LOW250509P00235000 | 5/2/2025 2:07 PM | 235 | 8.77 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| LOW250509P00240000 | 4/23/2025 11:43 AM | 240 | 18.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LOW250509P00245000 | 4/23/2025 11:43 AM | 245 | 23.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LOW250509P00255000 | 4/2/2025 3:30 PM | 255 | 21.45 | 26.00 | 29.65 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
HD The Home Depot, Inc.
362.75
+0.94%
FND Floor & Decor Holdings, Inc.
73.40
+0.37%
HVT Haverty Furniture Companies, Inc.
18.81
-0.21%
HVT-A Haverty Furniture Companies, Inc.
18.71
-5.60%
HD.NE The Home Depot, Inc.
23.15
+0.96%
TTSH Tile Shop Holdings, Inc.
5.40
+1.50%
LIVE Live Ventures Incorporated
14.51
+9.10%
KIRK Kirkland's, Inc.
1.1600
+2.65%
KFI1.F Kingfisher plc
3.2760
-4.99%
25F.F Haverty Furniture Companies, Inc.
16.20
-4.71%