Options Chain for LOWES COS INC COM (LOW) - $233.56 as of 4/23/2024 8:38:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 106.85 | 110.35 | % | 0 | 0 | 4.60 | 1.00 | 0.00 | -0.03 | 4/23/2024 3:59:55 PM EST | |||
| 130.00 | 102.55 | 105.35 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | -0.04 | 4/23/2024 3:59:55 PM EST | |||
| 135.00 | 96.90 | 99.45 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | -0.04 | 4/23/2024 3:59:55 PM EST | |||
| 140.00 | 91.85 | 95.35 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | -0.04 | 4/23/2024 3:59:55 PM EST | |||
| 145.00 | 87.40 | 89.90 | 109.19 | 0.00 | 0.00% | 0 | 1 | 3.43 | 1.00 | 0.00 | -0.04 | 3/26/2024 | 4/23/2024 3:59:55 PM EST |
| 150.00 | 81.85 | 85.30 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.04 | 4/23/2024 3:59:55 PM EST | |||
| 155.00 | 77.80 | 80.35 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | -0.04 | 4/23/2024 3:59:55 PM EST | |||
| 160.00 | 71.90 | 74.85 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | -0.04 | 4/23/2024 3:59:55 PM EST | |||
| 165.00 | 66.85 | 70.35 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.04 | 4/23/2024 3:59:55 PM EST | |||
| 170.00 | 61.85 | 64.95 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.05 | 4/23/2024 3:59:55 PM EST | |||
| 175.00 | 56.90 | 59.85 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.05 | 4/23/2024 3:59:55 PM EST | |||
| 180.00 | 52.55 | 55.45 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.05 | 4/23/2024 3:59:55 PM EST | |||
| 185.00 | 46.95 | 50.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.05 | 4/23/2024 3:59:55 PM EST | |||
| 190.00 | 41.90 | 44.90 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.05 | 4/23/2024 3:59:55 PM EST | |||
| 195.00 | 36.90 | 39.85 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.05 | 4/23/2024 3:59:55 PM EST | |||
| 197.50 | 34.45 | 37.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.05 | 4/23/2024 3:59:55 PM EST | |||
| 200.00 | 32.75 | 35.40 | 34.05 | +3.35 | +10.92% | 10 | 6 | 1.57 | 1.00 | 0.00 | -0.05 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 202.50 | 30.35 | 32.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.05 | 4/23/2024 3:59:55 PM EST | |||
| 205.00 | 26.90 | 29.95 | 27.11 | 0.00 | 0.00% | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.06 | 4/22/2024 | 4/23/2024 3:59:55 PM EST |
| 207.50 | 24.40 | 27.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.06 | 4/23/2024 3:59:55 PM EST | |||
| 210.00 | 22.00 | 25.50 | 20.70 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.06 | 4/22/2024 | 4/23/2024 3:59:55 PM EST |
| 212.50 | 19.55 | 22.95 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.06 | 4/23/2024 3:59:55 PM EST | |||
| 215.00 | 17.15 | 20.50 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.07 | 4/23/2024 3:59:55 PM EST | |||
| 217.50 | 14.50 | 17.90 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.10 | 4/23/2024 3:59:55 PM EST | |||
| 220.00 | 12.00 | 15.40 | 10.70 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.97 | 0.01 | -0.14 | 4/22/2024 | 4/23/2024 3:59:55 PM EST |
| 222.50 | 9.55 | 13.10 | % | 0 | 0 | 0.75 | 0.94 | 0.02 | -0.20 | 4/23/2024 3:59:55 PM EST | |||
| 225.00 | 7.90 | 10.10 | 7.69 | +2.38 | +44.83% | 3 | 3 | 0.57 | 0.90 | 0.03 | -0.28 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 227.50 | 5.95 | 7.20 | 5.71 | +1.56 | +37.59% | 9 | 41 | 0.36 | 0.83 | 0.04 | -0.34 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 230.00 | 4.30 | 4.75 | 4.85 | +2.25 | +86.54% | 51 | 483 | 0.25 | 0.73 | 0.06 | -0.39 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 232.50 | 2.79 | 2.92 | 2.68 | +1.23 | +84.83% | 61 | 198 | 0.25 | 0.59 | 0.07 | -0.39 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 235.00 | 1.50 | 1.62 | 1.53 | +0.78 | +104.00% | 321 | 288 | 0.25 | 0.39 | 0.08 | -0.33 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 237.50 | 0.68 | 0.80 | 0.70 | +0.27 | +62.80% | 21 | 125 | 0.25 | 0.20 | 0.06 | -0.21 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 240.00 | 0.28 | 0.36 | 0.30 | -0.03 | -9.10% | 27 | 124 | 0.25 | 0.08 | 0.03 | -0.11 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 242.50 | 0.10 | 0.16 | 0.15 | +0.02 | +15.39% | 4 | 78 | 0.26 | 0.03 | 0.01 | -0.05 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 245.00 | 0.03 | 0.07 | 0.06 | +0.01 | +20.00% | 2 | 80 | 0.27 | 0.01 | 0.00 | -0.02 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 247.50 | 0.01 | 0.50 | 0.04 | -0.10 | -71.43% | 8 | 112 | 0.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 250.00 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 10 | 270 | 0.32 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 252.50 | 0.00 | 1.26 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 3:59:55 PM EST |
| 255.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 194 | 0.45 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:55 PM EST |
| 257.50 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 260.00 | 0.00 | 0.10 | 0.01 | -0.04 | -80.00% | 45 | 129 | 0.59 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 262.50 | 0.00 | 0.23 | 0.01 | % | 2 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:55 PM EST | |
| 265.00 | 0.00 | 0.47 | 0.24 | -0.50 | -67.57% | 2 | 137 | 0.88 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 267.50 | 0.00 | 0.23 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 270.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 57 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:55 PM EST |
| 275.00 | 0.00 | 0.69 | 0.01 | 0.00 | 0.00% | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:55 PM EST |
| 280.00 | 0.00 | 0.71 | 0.46 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/23/2024 3:59:55 PM EST |
| 285.00 | 0.00 | 0.23 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 290.00 | 0.00 | 1.78 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 295.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 300.00 | 0.00 | 2.13 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 305.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/23/2024 3:59:55 PM EST |
| 310.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 13 | 1.68 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/23/2024 3:59:55 PM EST |
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 12 | 1.97 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/23/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.07 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | -0.03 | 4/23/2024 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.07 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | -0.04 | 4/23/2024 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.07 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.04 | 4/23/2024 3:59:55 PM EST | |||
| 140.00 | 0.00 | 0.07 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.04 | 4/23/2024 3:59:55 PM EST | |||
| 145.00 | 0.00 | 0.08 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.04 | 4/23/2024 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.08 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | -0.04 | 4/23/2024 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.08 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.04 | 4/23/2024 3:59:55 PM EST | |||
| 160.00 | 0.00 | 0.08 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.04 | 4/23/2024 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.09 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.04 | 4/23/2024 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 10 | 1.50 | 0.00 | 0.00 | -0.05 | 4/16/2024 | 4/23/2024 3:59:55 PM EST |
| 175.00 | 0.00 | 0.28 | 0.01 | 0.00 | 0.00% | 0 | 117 | 1.62 | 0.00 | 0.00 | -0.05 | 4/17/2024 | 4/23/2024 3:59:55 PM EST |
| 180.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 135 | 1.24 | 0.00 | 0.00 | -0.05 | 4/17/2024 | 4/23/2024 3:59:55 PM EST |
| 185.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 66 | 1.14 | 0.00 | 0.00 | -0.05 | 4/18/2024 | 4/23/2024 3:59:55 PM EST |
| 190.00 | 0.00 | 0.50 | 0.02 | -0.06 | -75.00% | 1 | 5 | 1.36 | 0.00 | 0.00 | -0.05 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 195.00 | 0.00 | 0.90 | 0.11 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | -0.05 | 4/8/2024 | 4/23/2024 3:59:55 PM EST |
| 197.50 | 0.00 | 0.23 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.05 | 4/23/2024 3:59:55 PM EST | |||
| 200.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.90 | 0.00 | 0.00 | -0.05 | 4/8/2024 | 4/23/2024 3:59:55 PM EST |
| 202.50 | 0.00 | 0.24 | 0.01 | -0.02 | -66.67% | 11 | 12 | 0.87 | 0.00 | 0.00 | -0.05 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 205.00 | 0.00 | 0.84 | 0.01 | -0.14 | -93.34% | 6 | 3 | 1.05 | 0.00 | 0.00 | -0.06 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 207.50 | 0.01 | 0.09 | 0.02 | -0.08 | -80.00% | 20 | 7 | 0.56 | 0.00 | 0.00 | -0.06 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 210.00 | 0.00 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.57 | 0.00 | 0.00 | -0.06 | 4/19/2024 | 4/23/2024 3:59:55 PM EST |
| 212.50 | 0.00 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.00 | 0.00 | -0.06 | 4/22/2024 | 4/23/2024 3:59:55 PM EST |
| 215.00 | 0.01 | 0.48 | 0.05 | +0.01 | +25.00% | 1 | 21 | 0.50 | 0.00 | 0.00 | -0.07 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 217.50 | 0.01 | 0.10 | 0.07 | -0.06 | -46.16% | 20 | 19 | 0.36 | -0.01 | 0.00 | -0.10 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 220.00 | 0.05 | 0.30 | 0.18 | -0.05 | -21.74% | 14 | 2,879 | 0.39 | -0.03 | 0.01 | -0.14 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 222.50 | 0.04 | 0.32 | 0.15 | -0.27 | -64.29% | 31 | 147 | 0.33 | -0.06 | 0.02 | -0.20 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 225.00 | 0.17 | 0.24 | 0.20 | -0.59 | -74.69% | 25 | 308 | 0.29 | -0.10 | 0.03 | -0.28 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 227.50 | 0.34 | 0.45 | 0.38 | -0.52 | -57.78% | 9 | 317 | 0.28 | -0.17 | 0.04 | -0.34 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 230.00 | 0.75 | 0.85 | 0.80 | -1.63 | -67.08% | 296 | 356 | 0.26 | -0.27 | 0.06 | -0.39 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 232.50 | 1.49 | 1.64 | 1.49 | -2.11 | -58.62% | 40 | 88 | 0.25 | -0.41 | 0.07 | -0.39 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 235.00 | 2.64 | 2.99 | 2.96 | -2.49 | -45.69% | 20 | 41 | 0.25 | -0.61 | 0.08 | -0.33 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 237.50 | 4.30 | 5.10 | 4.30 | -1.63 | -27.49% | 4 | 19 | 0.27 | -0.80 | 0.06 | -0.21 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 240.00 | 5.45 | 7.40 | 6.49 | -4.16 | -39.07% | 7 | 97 | 0.45 | -0.92 | 0.03 | -0.11 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 242.50 | 7.90 | 10.05 | 13.19 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.97 | 0.01 | -0.05 | 4/18/2024 | 4/23/2024 3:59:55 PM EST |
| 245.00 | 10.00 | 13.20 | 17.07 | 0.00 | 0.00% | 0 | 45 | 0.65 | -0.99 | 0.00 | -0.02 | 4/18/2024 | 4/23/2024 3:59:55 PM EST |
| 247.50 | 12.15 | 15.35 | 16.62 | 0.00 | 0.00% | 0 | 14 | 0.66 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 3:59:55 PM EST |
| 250.00 | 14.65 | 18.20 | 18.73 | -0.27 | -1.43% | 1 | 94 | 0.80 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 3:59:55 PM EST |
| 252.50 | 17.20 | 20.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 255.00 | 20.05 | 23.20 | 27.67 | 0.00 | 0.00% | 0 | 77 | 0.94 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 3:59:55 PM EST |
| 257.50 | 22.40 | 25.60 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 260.00 | 25.20 | 28.10 | 32.68 | 0.00 | 0.00% | 0 | 3 | 1.05 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 3:59:55 PM EST |
| 262.50 | 27.70 | 30.60 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 265.00 | 30.45 | 32.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 267.50 | 33.45 | 35.70 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 270.00 | 35.15 | 38.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 275.00 | 40.40 | 43.20 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 280.00 | 45.50 | 48.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 285.00 | 50.35 | 53.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 290.00 | 54.90 | 58.20 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 295.00 | 59.65 | 63.15 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 300.00 | 65.50 | 68.20 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 305.00 | 70.10 | 72.85 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 310.00 | 75.25 | 78.20 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 315.00 | 80.30 | 83.20 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST | |||
| 320.00 | 84.95 | 88.20 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:55 PM EST |