Options Chain for LOWES COS INC COM (LOW) - $255.41 as of 9/16/2024 1:45:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 125.45 | 129.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 135.00 | 120.60 | 124.25 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 140.00 | 115.65 | 119.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 145.00 | 110.55 | 114.35 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 150.00 | 105.75 | 109.35 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 155.00 | 100.50 | 104.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 160.00 | 95.50 | 99.45 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 165.00 | 90.70 | 94.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 170.00 | 85.50 | 89.40 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 175.00 | 80.95 | 84.55 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 180.00 | 76.00 | 79.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 185.00 | 71.10 | 74.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 190.00 | 65.90 | 69.60 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 195.00 | 61.10 | 64.10 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 200.00 | 56.25 | 59.80 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 205.00 | 51.00 | 54.85 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 210.00 | 46.60 | 49.65 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 9/16/2024 2:59:10 PM EST | |||
| 215.00 | 41.50 | 44.95 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.02 | 9/16/2024 2:59:10 PM EST | |||
| 220.00 | 36.55 | 39.70 | 25.77 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.97 | 0.00 | -0.03 | 9/10/2024 | 9/16/2024 2:59:10 PM EST |
| 225.00 | 31.85 | 34.40 | 21.90 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.96 | 0.00 | -0.04 | 9/9/2024 | 9/16/2024 2:59:10 PM EST |
| 230.00 | 27.10 | 29.65 | 28.47 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.93 | 0.01 | -0.05 | 9/13/2024 | 9/16/2024 2:59:10 PM EST |
| 235.00 | 22.60 | 25.35 | 16.95 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.88 | 0.01 | -0.07 | 9/10/2024 | 9/16/2024 2:59:10 PM EST |
| 240.00 | 18.35 | 20.15 | 20.05 | +7.35 | +57.88% | 1 | 4 | 0.26 | 0.83 | 0.01 | -0.08 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 245.00 | 14.25 | 16.55 | 16.00 | 0.00 | 0.00% | 1 | 6 | 0.25 | 0.76 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 250.00 | 10.90 | 12.30 | 11.55 | +0.45 | +4.06% | 1 | 8 | 0.24 | 0.67 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 255.00 | 8.50 | 9.05 | 8.65 | -0.25 | -2.81% | 1 | 5 | 0.23 | 0.57 | 0.02 | -0.11 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 260.00 | 5.85 | 6.30 | 6.30 | +0.55 | +9.57% | 1 | 55 | 0.22 | 0.47 | 0.02 | -0.10 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 265.00 | 3.90 | 4.25 | 4.20 | +0.55 | +15.07% | 1 | 4 | 0.22 | 0.36 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 270.00 | 2.47 | 2.79 | 2.84 | +0.07 | +2.53% | 3 | 69 | 0.21 | 0.26 | 0.02 | -0.08 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 275.00 | 1.43 | 1.71 | 1.66 | +0.06 | +3.75% | 3 | 13 | 0.21 | 0.18 | 0.02 | -0.06 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 280.00 | 0.86 | 1.16 | 0.95 | -0.05 | -5.00% | 18 | 33 | 0.20 | 0.11 | 0.01 | -0.04 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 285.00 | 0.52 | 1.01 | % | 0 | 0 | 0.21 | 0.07 | 0.01 | -0.03 | 9/16/2024 2:59:10 PM EST | |||
| 290.00 | 0.23 | 0.60 | % | 0 | 0 | 0.22 | 0.04 | 0.00 | -0.02 | 9/16/2024 2:59:10 PM EST | |||
| 295.00 | 0.01 | 0.75 | % | 0 | 0 | 0.21 | 0.02 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 300.00 | 0.01 | 0.75 | % | 0 | 0 | 0.23 | 0.01 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 305.00 | 0.01 | 0.75 | % | 0 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 320.00 | 0.00 | 2.20 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 175.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 180.00 | 0.00 | 2.27 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 185.00 | 0.01 | 2.29 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 190.00 | 0.01 | 2.31 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 195.00 | 0.01 | 2.33 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 200.00 | 0.01 | 2.36 | 2.35 | 0.00 | 0.00% | 0 | 12 | 0.45 | -0.01 | 0.00 | -0.01 | 9/5/2024 | 9/16/2024 2:59:10 PM EST |
| 205.00 | 0.01 | 2.40 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.01 | 0.00 | -0.01 | 9/10/2024 | 9/16/2024 2:59:10 PM EST |
| 210.00 | 0.01 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.01 | 0.00 | -0.02 | 9/10/2024 | 9/16/2024 2:59:10 PM EST |
| 215.00 | 0.01 | 0.75 | % | 0 | 0 | 0.28 | -0.01 | 0.00 | -0.02 | 9/16/2024 2:59:10 PM EST | |||
| 220.00 | 0.53 | 0.63 | 1.20 | 0.00 | 0.00% | 0 | 11 | 0.31 | -0.03 | 0.00 | -0.03 | 9/11/2024 | 9/16/2024 2:59:10 PM EST |
| 225.00 | 0.74 | 1.03 | 0.87 | +0.01 | +1.17% | 3 | 13 | 0.29 | -0.04 | 0.00 | -0.04 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 230.00 | 1.06 | 1.15 | 1.25 | 0.00 | 0.00% | 0 | 13 | 0.27 | -0.07 | 0.01 | -0.05 | 9/13/2024 | 9/16/2024 2:59:10 PM EST |
| 235.00 | 1.39 | 1.78 | 1.62 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.12 | 0.01 | -0.07 | 9/13/2024 | 9/16/2024 2:59:10 PM EST |
| 240.00 | 2.17 | 2.36 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.25 | -0.17 | 0.01 | -0.08 | 9/12/2024 | 9/16/2024 2:59:10 PM EST |
| 245.00 | 2.05 | 3.50 | 3.45 | 0.00 | 0.00% | 1 | 23 | 0.24 | -0.24 | 0.02 | -0.09 | 9/16/2024 | 9/16/2024 2:59:10 PM EST |
| 250.00 | 4.55 | 5.15 | 5.10 | 0.00 | 0.00% | 0 | 123 | 0.24 | -0.33 | 0.02 | -0.10 | 9/13/2024 | 9/16/2024 2:59:10 PM EST |
| 255.00 | 5.90 | 7.95 | 9.60 | 0.00 | 0.00% | 0 | 51 | 0.23 | -0.43 | 0.02 | -0.11 | 9/12/2024 | 9/16/2024 2:59:10 PM EST |
| 260.00 | 8.75 | 9.45 | % | 0 | 0 | 0.23 | -0.53 | 0.02 | -0.10 | 9/16/2024 2:59:10 PM EST | |||
| 265.00 | 11.40 | 12.30 | % | 0 | 0 | 0.21 | -0.64 | 0.02 | -0.09 | 9/16/2024 2:59:10 PM EST | |||
| 270.00 | 15.30 | 17.15 | % | 0 | 0 | 0.21 | -0.74 | 0.02 | -0.08 | 9/16/2024 2:59:10 PM EST | |||
| 275.00 | 19.30 | 20.30 | % | 0 | 0 | 0.22 | -0.82 | 0.02 | -0.06 | 9/16/2024 2:59:10 PM EST | |||
| 280.00 | 23.65 | 24.40 | % | 0 | 0 | 0.18 | -0.89 | 0.01 | -0.04 | 9/16/2024 2:59:10 PM EST | |||
| 285.00 | 27.85 | 29.90 | % | 0 | 0 | 0.32 | -0.93 | 0.01 | -0.03 | 9/16/2024 2:59:10 PM EST | |||
| 290.00 | 31.50 | 35.05 | % | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.02 | 9/16/2024 2:59:10 PM EST | |||
| 295.00 | 36.40 | 40.30 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 300.00 | 41.40 | 45.20 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 9/16/2024 2:59:10 PM EST | |||
| 305.00 | 46.40 | 50.20 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 310.00 | 51.45 | 55.20 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 315.00 | 56.45 | 60.20 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST | |||
| 320.00 | 61.40 | 65.25 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:59:10 PM EST |