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 | 121.95 | 125.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 145.00 | 116.95 | 120.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 150.00 | 112.00 | 115.85 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 155.00 | 107.10 | 110.85 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 160.00 | 102.30 | 105.85 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 165.00 | 97.05 | 100.95 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 170.00 | 92.10 | 96.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 175.00 | 87.15 | 91.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 180.00 | 82.20 | 86.05 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 185.00 | 77.35 | 81.10 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 190.00 | 72.35 | 76.15 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 195.00 | 67.75 | 71.15 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 62.80 | 66.20 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 205.00 | 57.90 | 61.30 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 52.95 | 56.35 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 215.00 | 48.00 | 51.45 | % | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 220.00 | 43.10 | 46.55 | % | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.05 | 11/20/2024 4:00:07 PM EST | |||
| 225.00 | 38.25 | 41.65 | % | 0 | 0 | 0.37 | 0.98 | 0.00 | -0.05 | 11/20/2024 4:00:07 PM EST | |||
| 230.00 | 33.55 | 35.95 | % | 0 | 0 | 0.35 | 0.95 | 0.00 | -0.07 | 11/20/2024 4:00:07 PM EST | |||
| 235.00 | 28.70 | 31.10 | % | 0 | 0 | 0.31 | 0.92 | 0.01 | -0.08 | 11/20/2024 4:00:07 PM EST | |||
| 240.00 | 24.55 | 27.35 | 32.58 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.89 | 0.01 | -0.09 | 11/15/2024 | 11/20/2024 4:00:07 PM EST |
| 245.00 | 19.50 | 22.20 | % | 0 | 0 | 0.23 | 0.84 | 0.01 | -0.10 | 11/20/2024 4:00:07 PM EST | |||
| 250.00 | 15.40 | 19.05 | 16.45 | +2.20 | +15.44% | 3 | 4 | 0.22 | 0.78 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 255.00 | 12.60 | 14.80 | 12.94 | -8.34 | -39.20% | 3 | 4 | 0.24 | 0.70 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 260.00 | 9.65 | 10.70 | 10.20 | +2.32 | +29.45% | 1 | 41 | 0.23 | 0.61 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 265.00 | 6.05 | 9.10 | 6.76 | +1.56 | +30.00% | 9 | 9 | 0.23 | 0.51 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 270.00 | 4.55 | 5.05 | 5.15 | +0.85 | +19.77% | 6 | 27 | 0.21 | 0.40 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 275.00 | 3.05 | 3.40 | 3.39 | +0.84 | +32.95% | 51 | 123 | 0.21 | 0.30 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 280.00 | 1.96 | 2.24 | 1.96 | +0.47 | +31.55% | 5 | 62 | 0.21 | 0.22 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 285.00 | 1.08 | 1.44 | 1.31 | +0.15 | +12.94% | 26 | 13 | 0.22 | 0.15 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 290.00 | 0.70 | 0.90 | 0.91 | +0.07 | +8.34% | 1 | 6 | 0.21 | 0.10 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 295.00 | 0.38 | 0.59 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.06 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 300.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.04 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 305.00 | 0.00 | 1.54 | 0.99 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.02 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:07 PM EST |
| 310.00 | 0.00 | 1.46 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.01 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:07 PM EST |
| 315.00 | 0.00 | 1.15 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 320.00 | 0.00 | 1.38 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 325.00 | 0.00 | 1.37 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 330.00 | 0.00 | 1.36 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 335.00 | 0.00 | 1.35 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 340.00 | 0.00 | 1.34 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 345.00 | 0.00 | 1.33 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 350.00 | 0.00 | 1.34 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 355.00 | 0.00 | 1.33 | % | 0 | 0 | 0.64 | 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 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 165.00 | 0.00 | 1.34 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 175.00 | 0.00 | 1.36 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 180.00 | 0.00 | 1.37 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 185.00 | 0.00 | 1.38 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 190.00 | 0.00 | 1.40 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 195.00 | 0.00 | 1.42 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 205.00 | 0.00 | 1.47 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 210.00 | 0.00 | 1.51 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 215.00 | 0.00 | 1.55 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.04 | 11/20/2024 4:00:07 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 12 | 0.38 | -0.02 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 225.00 | 0.01 | 1.70 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.02 | 0.00 | -0.05 | 11/12/2024 | 11/20/2024 4:00:07 PM EST |
| 230.00 | 0.47 | 1.84 | 0.78 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.05 | 0.00 | -0.07 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 235.00 | 0.43 | 0.83 | 0.86 | -0.21 | -19.63% | 1 | 37 | 0.25 | -0.08 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 240.00 | 1.05 | 1.24 | 1.10 | -0.45 | -29.04% | 3 | 53 | 0.26 | -0.11 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 245.00 | 1.58 | 1.99 | 1.94 | -0.40 | -17.10% | 10 | 56 | 0.25 | -0.16 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 250.00 | 2.37 | 2.66 | 2.74 | -0.69 | -20.12% | 3 | 46 | 0.24 | -0.22 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 255.00 | 3.65 | 4.20 | 4.15 | -1.15 | -21.70% | 11 | 133 | 0.24 | -0.30 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 260.00 | 5.35 | 6.15 | 5.45 | -1.98 | -26.65% | 5 | 1,463 | 0.24 | -0.39 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 265.00 | 7.55 | 7.95 | 7.70 | -2.43 | -23.99% | 5 | 1,453 | 0.22 | -0.49 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 270.00 | 8.85 | 10.80 | 13.41 | 0.00 | 0.00% | 0 | 37 | 0.19 | -0.60 | 0.02 | -0.11 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 275.00 | 12.30 | 15.00 | 18.00 | 0.00 | 0.00% | 0 | 22 | 0.20 | -0.70 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 4:00:07 PM EST |
| 280.00 | 16.10 | 18.40 | % | 0 | 0 | 0.19 | -0.78 | 0.02 | -0.08 | 11/20/2024 4:00:07 PM EST | |||
| 285.00 | 20.40 | 23.80 | 23.50 | +7.16 | +43.82% | 3 | 3 | 0.32 | -0.85 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 290.00 | 25.15 | 28.50 | 28.09 | +7.55 | +36.76% | 3 | 3 | 0.34 | -0.90 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:07 PM EST |
| 295.00 | 30.10 | 33.50 | % | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.03 | 11/20/2024 4:00:07 PM EST | |||
| 300.00 | 35.10 | 38.50 | % | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.02 | 11/20/2024 4:00:07 PM EST | |||
| 305.00 | 40.10 | 44.00 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 310.00 | 45.10 | 48.75 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:07 PM EST | |||
| 315.00 | 50.10 | 54.00 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 320.00 | 55.10 | 58.75 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 325.00 | 60.10 | 63.65 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 330.00 | 65.10 | 68.75 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 335.00 | 70.10 | 74.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 340.00 | 75.10 | 78.75 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 345.00 | 80.15 | 84.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 350.00 | 85.20 | 88.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST | |||
| 355.00 | 90.25 | 93.75 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:07 PM EST |