Options Chain for LOWES COS INC COM (LOW) - $263.03 as of 11/20/2024 8:23:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 121.90 | 125.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 145.00 | 116.90 | 120.35 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 150.00 | 112.00 | 115.35 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 155.00 | 107.00 | 110.35 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 160.00 | 101.95 | 105.15 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 165.00 | 96.95 | 100.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 170.00 | 92.05 | 95.45 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 175.00 | 87.05 | 90.45 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 180.00 | 82.00 | 85.45 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 185.00 | 77.10 | 80.15 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 190.00 | 72.10 | 75.35 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 195.00 | 67.05 | 70.50 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 62.15 | 65.15 | 71.62 | 0.00 | 0.00% | 0 | 3 | 0.78 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 205.00 | 57.20 | 60.55 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 52.20 | 55.40 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 215.00 | 47.15 | 50.35 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 220.00 | 42.85 | 45.10 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 225.00 | 37.25 | 40.25 | % | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 230.00 | 32.30 | 35.45 | % | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.06 | 11/20/2024 4:00:07 PM EST | |||
| 235.00 | 27.40 | 30.75 | % | 0 | 0 | 0.40 | 0.95 | 0.01 | -0.09 | 11/20/2024 4:00:07 PM EST | |||
| 240.00 | 23.10 | 25.35 | % | 0 | 0 | 0.36 | 0.93 | 0.01 | -0.11 | 11/20/2024 4:00:07 PM EST | |||
| 245.00 | 17.70 | 20.95 | % | 0 | 0 | 0.29 | 0.90 | 0.01 | -0.12 | 11/20/2024 4:00:07 PM EST | |||
| 247.50 | 16.45 | 17.50 | % | 0 | 0 | 0.24 | 0.89 | 0.01 | -0.12 | 11/20/2024 4:00:07 PM EST | |||
| 250.00 | 14.20 | 15.75 | 11.50 | 0.00 | 0.00% | 0 | 33 | 0.26 | 0.86 | 0.02 | -0.13 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 252.50 | 12.25 | 13.10 | % | 0 | 0 | 0.24 | 0.83 | 0.02 | -0.13 | 11/20/2024 4:00:07 PM EST | |||
| 255.00 | 10.10 | 11.45 | 10.60 | +2.80 | +35.90% | 5 | 5 | 0.24 | 0.78 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 257.50 | 7.45 | 9.55 | 9.00 | +2.85 | +46.35% | 2 | 6 | 0.24 | 0.72 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 260.00 | 6.70 | 7.05 | 7.10 | +2.10 | +42.00% | 9 | 36 | 0.22 | 0.64 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 262.50 | 5.20 | 5.60 | 5.40 | +1.55 | +40.26% | 11 | 30 | 0.22 | 0.56 | 0.04 | -0.16 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 265.00 | 3.95 | 4.30 | 3.85 | +0.61 | +18.83% | 18 | 29 | 0.21 | 0.46 | 0.04 | -0.15 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 267.50 | 2.89 | 3.15 | 2.63 | -0.49 | -15.71% | 1 | 1 | 0.21 | 0.37 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 270.00 | 2.12 | 2.40 | 2.35 | +0.93 | +65.50% | 16 | 52 | 0.21 | 0.29 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 272.50 | 1.44 | 1.70 | 1.42 | +0.33 | +30.28% | 12 | 37 | 0.21 | 0.21 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 275.00 | 0.97 | 1.19 | 1.10 | +0.45 | +69.24% | 205 | 245 | 0.21 | 0.15 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 277.50 | 0.65 | 0.95 | 1.04 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.10 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 280.00 | 0.42 | 0.52 | 0.46 | +0.11 | +31.43% | 42 | 63 | 0.21 | 0.07 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 282.50 | 0.29 | 0.38 | 0.27 | 0.00 | 0.00% | 0 | 20 | 0.21 | 0.05 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 285.00 | 0.01 | 0.42 | 0.19 | -0.21 | -52.50% | 10 | 38 | 0.19 | 0.04 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 287.50 | 0.06 | 0.50 | % | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 290.00 | 0.04 | 0.70 | 1.11 | 0.00 | 0.00% | 0 | 28 | 0.32 | 0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 292.50 | 0.01 | 0.32 | 0.12 | +0.02 | +20.00% | 5 | 6 | 0.21 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 295.00 | 0.01 | 0.50 | 0.58 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 300.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 116 | 0.41 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 305.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:07 PM EST |
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 315.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 320.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 325.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 330.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 335.00 | 0.00 | 0.50 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 355.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 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 | 0.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 195.00 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.50 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 205.00 | 0.05 | 0.53 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.69 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 215.00 | 0.02 | 0.24 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | -0.01 | 11/5/2024 | 11/20/2024 4:00:07 PM EST |
| 220.00 | 0.04 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 4:00:07 PM EST |
| 225.00 | 0.05 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 217 | 0.47 | -0.01 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 230.00 | 0.07 | 0.24 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.02 | 0.00 | -0.06 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 235.00 | 0.09 | 0.36 | 0.24 | 0.00 | 0.00% | 0 | 16 | 0.29 | -0.05 | 0.01 | -0.09 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 240.00 | 0.10 | 0.37 | 0.47 | 0.00 | 0.00% | 0 | 74 | 0.26 | -0.07 | 0.01 | -0.11 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 245.00 | 0.47 | 0.54 | 0.89 | 0.00 | 0.00% | 0 | 61 | 0.25 | -0.10 | 0.01 | -0.12 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 247.50 | 0.48 | 0.72 | 0.77 | -0.48 | -38.40% | 6 | 52 | 0.24 | -0.11 | 0.01 | -0.12 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 250.00 | 0.71 | 0.96 | 1.01 | -0.63 | -38.42% | 6 | 44 | 0.23 | -0.14 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 252.50 | 1.10 | 1.35 | 2.10 | 0.00 | 0.00% | 0 | 39 | 0.23 | -0.17 | 0.02 | -0.13 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 255.00 | 1.54 | 3.05 | 1.63 | -0.62 | -27.56% | 4 | 26 | 0.22 | -0.22 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 257.50 | 2.15 | 2.47 | 2.75 | -1.40 | -33.74% | 75 | 24 | 0.22 | -0.28 | 0.03 | -0.15 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 260.00 | 2.94 | 3.25 | 2.98 | -1.49 | -33.34% | 16 | 75 | 0.22 | -0.36 | 0.03 | -0.16 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 262.50 | 3.95 | 4.75 | 4.69 | -1.83 | -28.07% | 6 | 12 | 0.21 | -0.44 | 0.04 | -0.16 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 265.00 | 5.05 | 6.10 | 5.97 | -1.18 | -16.51% | 6 | 28 | 0.21 | -0.54 | 0.04 | -0.15 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 267.50 | 6.00 | 7.65 | 7.40 | +0.05 | +0.68% | 3 | 16 | 0.19 | -0.63 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 270.00 | 7.70 | 9.75 | 8.87 | -1.32 | -12.96% | 1 | 19 | 0.19 | -0.71 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 272.50 | 9.50 | 10.75 | 11.40 | 0.00 | 0.00% | 0 | 3 | 0.19 | -0.79 | 0.03 | -0.11 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 275.00 | 11.75 | 12.80 | 14.36 | 0.00 | 0.00% | 0 | 26 | 0.22 | -0.85 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 277.50 | 14.55 | 15.30 | 9.33 | 0.00 | 0.00% | 0 | 15 | 0.30 | -0.90 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 280.00 | 15.25 | 18.55 | 12.15 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.05 | 11/12/2024 | 11/20/2024 4:00:07 PM EST |
| 282.50 | 18.40 | 20.90 | % | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 285.00 | 20.15 | 22.65 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.04 | 11/11/2024 | 11/20/2024 4:00:07 PM EST |
| 287.50 | 23.30 | 25.65 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 290.00 | 25.40 | 28.50 | 18.95 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.99 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 4:00:07 PM EST |
| 292.50 | 28.00 | 31.00 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 295.00 | 30.50 | 33.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 300.00 | 35.25 | 38.50 | 29.80 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:07 PM EST |
| 305.00 | 40.35 | 43.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 310.00 | 45.30 | 48.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 315.00 | 50.40 | 53.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 320.00 | 55.05 | 58.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 325.00 | 60.10 | 63.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 330.00 | 65.10 | 68.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 335.00 | 70.10 | 73.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 340.00 | 75.30 | 78.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 345.00 | 80.15 | 83.45 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 350.00 | 85.05 | 88.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 355.00 | 90.15 | 93.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |