Options Chain for LOWES COS INC COM (LOW) - $281.31 as of 10/17/2024 9:18:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 139.50 | 143.65 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 145.00 | 134.50 | 138.65 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 150.00 | 129.45 | 133.65 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 155.00 | 124.45 | 128.65 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 160.00 | 119.40 | 123.65 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 165.00 | 114.40 | 118.65 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 170.00 | 109.40 | 113.65 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 175.00 | 104.40 | 108.65 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 180.00 | 99.50 | 103.70 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 185.00 | 94.50 | 98.70 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 190.00 | 89.60 | 93.75 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 195.00 | 84.60 | 88.75 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 200.00 | 79.65 | 83.80 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 205.00 | 74.60 | 78.85 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 210.00 | 69.85 | 73.95 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 215.00 | 64.95 | 69.00 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 220.00 | 60.00 | 64.10 | 65.90 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.99 | 0.00 | -0.02 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 225.00 | 55.05 | 59.20 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.02 | 10/17/2024 3:59:58 PM EST | |||
| 230.00 | 50.55 | 54.35 | % | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.03 | 10/17/2024 3:59:58 PM EST | |||
| 235.00 | 45.80 | 49.55 | 48.80 | % | 1 | 0 | 0.47 | 0.95 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:58 PM EST | |
| 240.00 | 41.15 | 44.45 | 43.50 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.94 | 0.00 | -0.05 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 245.00 | 36.40 | 39.60 | 37.11 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.92 | 0.01 | -0.06 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 250.00 | 32.05 | 33.80 | % | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.07 | 10/17/2024 3:59:58 PM EST | |||
| 255.00 | 28.10 | 29.30 | % | 0 | 0 | 0.26 | 0.86 | 0.01 | -0.08 | 10/17/2024 3:59:58 PM EST | |||
| 260.00 | 22.70 | 25.05 | 25.57 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.81 | 0.01 | -0.09 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 265.00 | 19.95 | 20.95 | 21.84 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.76 | 0.01 | -0.10 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 270.00 | 16.35 | 17.25 | 18.30 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.70 | 0.01 | -0.11 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 275.00 | 13.25 | 13.75 | 12.84 | 0.00 | 0.00% | 0 | 8 | 0.25 | 0.63 | 0.02 | -0.12 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 280.00 | 10.10 | 10.75 | 10.40 | -1.08 | -9.41% | 2 | 16 | 0.24 | 0.55 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 285.00 | 7.65 | 8.05 | 8.28 | -0.82 | -9.02% | 12 | 3 | 0.24 | 0.47 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 290.00 | 4.95 | 5.95 | 6.13 | -0.49 | -7.41% | 4 | 8 | 0.22 | 0.38 | 0.02 | -0.11 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 295.00 | 3.95 | 4.45 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.30 | 0.02 | -0.10 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 300.00 | 2.68 | 3.00 | 3.20 | -0.15 | -4.48% | 3 | 21 | 0.23 | 0.23 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 305.00 | 1.83 | 2.22 | % | 0 | 0 | 0.23 | 0.16 | 0.01 | -0.07 | 10/17/2024 3:59:58 PM EST | |||
| 310.00 | 1.24 | 1.52 | 1.65 | 0.00 | 0.00% | 0 | 20 | 0.23 | 0.12 | 0.01 | -0.05 | 10/16/2024 | 10/17/2024 3:59:58 PM EST |
| 315.00 | 0.81 | 1.00 | 1.38 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.08 | 0.01 | -0.04 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 320.00 | 0.54 | 0.69 | 0.97 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.06 | 0.01 | -0.03 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 325.00 | 0.17 | 0.54 | % | 0 | 0 | 0.23 | 0.04 | 0.00 | -0.02 | 10/17/2024 3:59:58 PM EST | |||
| 330.00 | 0.10 | 0.75 | % | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 335.00 | 0.04 | 0.75 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 355.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 200.00 | 0.01 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 205.00 | 0.04 | 0.75 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 210.00 | 0.06 | 0.75 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 215.00 | 0.09 | 0.75 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 220.00 | 0.13 | 0.75 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.02 | 10/17/2024 3:59:58 PM EST | |||
| 225.00 | 0.18 | 0.83 | % | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.02 | 10/17/2024 3:59:58 PM EST | |||
| 230.00 | 0.23 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.04 | 0.00 | -0.03 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 235.00 | 0.48 | 0.86 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.05 | 0.00 | -0.04 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 240.00 | 0.32 | 0.95 | 1.16 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.06 | 0.00 | -0.05 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 245.00 | 1.08 | 1.40 | 1.10 | -0.09 | -7.57% | 1 | 1 | 0.31 | -0.08 | 0.01 | -0.06 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 250.00 | 1.43 | 3.20 | 1.56 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.11 | 0.01 | -0.07 | 10/15/2024 | 10/17/2024 3:59:58 PM EST |
| 255.00 | 1.94 | 2.51 | 3.01 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.14 | 0.01 | -0.08 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 260.00 | 2.64 | 3.10 | 2.68 | -0.08 | -2.90% | 2 | 15 | 0.28 | -0.19 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 265.00 | 3.60 | 4.55 | 3.61 | % | 2 | 0 | 0.28 | -0.24 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:58 PM EST | |
| 270.00 | 4.80 | 5.15 | 5.00 | +0.55 | +12.36% | 1 | 5 | 0.26 | -0.30 | 0.01 | -0.11 | 10/17/2024 | 10/17/2024 3:59:58 PM EST |
| 275.00 | 6.35 | 6.80 | 7.65 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.37 | 0.02 | -0.12 | 10/14/2024 | 10/17/2024 3:59:58 PM EST |
| 280.00 | 8.35 | 8.95 | 8.31 | % | 2 | 0 | 0.25 | -0.45 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 3:59:58 PM EST | |
| 285.00 | 10.80 | 11.25 | 10.68 | % | 2 | 0 | 0.25 | -0.53 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 3:59:58 PM EST | |
| 290.00 | 13.70 | 14.65 | % | 0 | 0 | 0.25 | -0.62 | 0.02 | -0.11 | 10/17/2024 3:59:58 PM EST | |||
| 295.00 | 17.05 | 18.55 | % | 0 | 0 | 0.25 | -0.70 | 0.02 | -0.10 | 10/17/2024 3:59:58 PM EST | |||
| 300.00 | 20.90 | 21.95 | % | 0 | 0 | 0.25 | -0.77 | 0.01 | -0.08 | 10/17/2024 3:59:58 PM EST | |||
| 305.00 | 25.00 | 25.75 | % | 0 | 0 | 0.23 | -0.84 | 0.01 | -0.07 | 10/17/2024 3:59:58 PM EST | |||
| 310.00 | 27.75 | 31.60 | % | 0 | 0 | 0.34 | -0.88 | 0.01 | -0.05 | 10/17/2024 3:59:58 PM EST | |||
| 315.00 | 32.55 | 36.30 | % | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.04 | 10/17/2024 3:59:58 PM EST | |||
| 320.00 | 37.40 | 41.20 | % | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.03 | 10/17/2024 3:59:58 PM EST | |||
| 325.00 | 42.35 | 46.55 | % | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.02 | 10/17/2024 3:59:58 PM EST | |||
| 330.00 | 47.35 | 51.50 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 335.00 | 52.30 | 56.55 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 340.00 | 57.30 | 61.50 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:58 PM EST | |||
| 345.00 | 62.30 | 66.50 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 350.00 | 67.30 | 71.45 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST | |||
| 355.00 | 72.30 | 76.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:58 PM EST |