Options Chain for LOWES COS INC COM (LOW) - $229.95 as of 4/26/2024 6:48:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 98.70 | 102.00 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 135.00 | 93.25 | 97.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 140.00 | 88.25 | 91.20 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 145.00 | 83.25 | 87.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 150.00 | 78.15 | 81.15 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 155.00 | 73.20 | 76.95 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 160.00 | 68.35 | 72.05 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 165.00 | 63.25 | 67.05 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 170.00 | 58.25 | 62.05 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 175.00 | 53.30 | 57.05 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 180.00 | 48.25 | 52.10 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 185.00 | 43.25 | 47.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 190.00 | 38.85 | 41.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 195.00 | 33.35 | 37.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 197.50 | 30.85 | 34.60 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.04 | 4/26/2024 4:00:01 PM EST | |||
| 200.00 | 28.35 | 32.10 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 202.50 | 26.00 | 29.65 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 205.00 | 24.10 | 27.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 207.50 | 20.75 | 24.65 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.06 | 4/26/2024 4:00:01 PM EST | |||
| 210.00 | 18.35 | 22.00 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.07 | 4/26/2024 4:00:01 PM EST | |||
| 212.50 | 15.80 | 19.60 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.07 | 4/26/2024 4:00:01 PM EST | |||
| 215.00 | 13.40 | 17.15 | % | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.11 | 4/26/2024 4:00:01 PM EST | |||
| 217.50 | 11.75 | 14.65 | % | 0 | 0 | 0.51 | 0.93 | 0.01 | -0.13 | 4/26/2024 4:00:01 PM EST | |||
| 220.00 | 9.35 | 11.60 | 11.86 | +0.98 | +9.01% | 10 | 19 | 0.39 | 0.89 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 222.50 | 7.15 | 8.40 | 8.68 | 0.00 | 0.00% | 0 | 9 | 0.22 | 0.83 | 0.03 | -0.19 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 225.00 | 5.70 | 6.25 | 4.90 | 0.00 | 0.00% | 0 | 8 | 0.22 | 0.76 | 0.04 | -0.21 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 227.50 | 4.10 | 4.35 | 4.20 | -0.35 | -7.70% | 1 | 81 | 0.21 | 0.66 | 0.05 | -0.22 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 230.00 | 2.66 | 2.80 | 2.73 | -0.25 | -8.39% | 123 | 103 | 0.21 | 0.52 | 0.06 | -0.22 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 232.50 | 1.58 | 1.69 | 1.60 | -0.80 | -33.34% | 61 | 92 | 0.21 | 0.37 | 0.06 | -0.19 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 235.00 | 0.84 | 0.93 | 0.92 | -0.42 | -31.35% | 153 | 212 | 0.20 | 0.23 | 0.05 | -0.15 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 237.50 | 0.42 | 0.61 | 0.50 | -0.34 | -40.48% | 106 | 141 | 0.20 | 0.13 | 0.03 | -0.11 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 240.00 | 0.20 | 0.25 | 0.23 | -0.23 | -50.00% | 60 | 318 | 0.21 | 0.07 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 242.50 | 0.10 | 0.15 | 0.10 | -0.11 | -52.39% | 122 | 27 | 0.22 | 0.04 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 245.00 | 0.03 | 0.13 | 0.15 | 0.00 | 0.00% | 4 | 68 | 0.23 | 0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 247.50 | 0.01 | 0.34 | 0.93 | 0.00 | 0.00% | 0 | 23 | 0.27 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 250.00 | 0.00 | 0.42 | 0.02 | -0.10 | -83.34% | 2 | 132 | 0.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 252.50 | 0.00 | 0.87 | 0.23 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 255.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.34 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 257.50 | 0.00 | 1.22 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.68 | 0.68 | 0.00 | 0.00% | 0 | 61 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 262.50 | 0.00 | 1.27 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 265.00 | 0.00 | 1.26 | 0.25 | 0.00 | 0.00% | 0 | 149 | 0.79 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 270.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 52 | 0.61 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:01 PM EST |
| 275.00 | 0.00 | 1.26 | 0.61 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:01 PM EST |
| 280.00 | 0.00 | 1.27 | 1.01 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:01 PM EST |
| 285.00 | 0.00 | 1.27 | 0.64 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:01 PM EST |
| 290.00 | 0.00 | 1.27 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 295.00 | 0.00 | 1.27 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:01 PM EST |
| 300.00 | 0.00 | 1.27 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 305.00 | 0.00 | 1.27 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 310.00 | 0.00 | 1.27 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 315.00 | 0.00 | 1.27 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 320.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:01 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 | 1.27 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | -0.03 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 145.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.11 | 0.00 | 0.00 | -0.03 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 150.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.98 | 0.00 | 0.00 | -0.03 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 155.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | -0.03 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 160.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | -0.04 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 165.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.61 | 0.00 | 0.00 | -0.04 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 170.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.99 | 0.00 | 0.00 | -0.04 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 175.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | -0.04 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 180.00 | 0.00 | 0.21 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | -0.04 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 185.00 | 0.01 | 1.27 | 0.01 | -0.06 | -85.72% | 5 | 29 | 0.85 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 190.00 | 0.01 | 0.06 | 0.11 | 0.00 | 0.00% | 0 | 134 | 0.55 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 195.00 | 0.01 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 51 | 0.53 | 0.00 | 0.00 | -0.04 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 197.50 | 0.01 | 0.05 | 0.05 | -0.18 | -78.27% | 1 | 8 | 0.44 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 200.00 | 0.01 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.41 | 0.00 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 202.50 | 0.01 | 0.48 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.00 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 205.00 | 0.01 | 0.08 | 0.05 | -0.29 | -85.30% | 40 | 44 | 0.36 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 207.50 | 0.02 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.01 | 0.00 | -0.06 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 210.00 | 0.02 | 0.11 | 0.05 | -0.26 | -83.88% | 141 | 27 | 0.31 | -0.01 | 0.00 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 212.50 | 0.02 | 1.33 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.40 | -0.02 | 0.00 | -0.07 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 215.00 | 0.05 | 0.33 | 0.10 | -0.14 | -58.34% | 3 | 97 | 0.29 | -0.04 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 217.50 | 0.13 | 0.44 | 0.18 | -0.13 | -41.94% | 2 | 24 | 0.28 | -0.07 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 220.00 | 0.24 | 0.52 | 0.26 | -0.24 | -48.00% | 17 | 300 | 0.24 | -0.11 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 222.50 | 0.48 | 0.61 | 0.50 | -0.32 | -39.03% | 2,876 | 107 | 0.23 | -0.17 | 0.03 | -0.19 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 225.00 | 0.91 | 1.02 | 0.82 | -0.49 | -37.41% | 34 | 285 | 0.23 | -0.24 | 0.04 | -0.21 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 227.50 | 1.60 | 1.70 | 1.67 | -0.35 | -17.33% | 157 | 53 | 0.22 | -0.34 | 0.05 | -0.22 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 230.00 | 2.59 | 2.74 | 2.71 | -0.23 | -7.83% | 241 | 102 | 0.21 | -0.48 | 0.06 | -0.22 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 232.50 | 3.95 | 4.20 | 4.15 | -0.20 | -4.60% | 58 | 47 | 0.21 | -0.63 | 0.06 | -0.19 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 235.00 | 5.60 | 6.60 | 5.56 | -0.78 | -12.31% | 18 | 75 | 0.22 | -0.77 | 0.05 | -0.15 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 237.50 | 7.70 | 9.15 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.87 | 0.03 | -0.11 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 240.00 | 9.70 | 10.85 | 9.90 | -3.14 | -24.08% | 3 | 73 | 0.33 | -0.93 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 242.50 | 11.60 | 13.10 | 12.76 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.96 | 0.01 | -0.04 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 245.00 | 13.15 | 16.95 | 12.55 | -2.70 | -17.71% | 1 | 20 | 0.56 | -0.98 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 247.50 | 15.65 | 18.75 | 18.80 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 250.00 | 18.20 | 22.00 | 23.28 | 0.00 | 0.00% | 0 | 9 | 0.67 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 252.50 | 20.60 | 24.45 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 255.00 | 23.15 | 27.00 | 6.36 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:01 PM EST |
| 257.50 | 25.60 | 29.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 260.00 | 28.90 | 32.00 | 30.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 262.50 | 30.60 | 34.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 265.00 | 33.10 | 37.00 | 8.55 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:01 PM EST |
| 270.00 | 38.10 | 41.95 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 275.00 | 43.10 | 46.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 280.00 | 48.90 | 52.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 285.00 | 53.15 | 56.95 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 290.00 | 58.10 | 61.95 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 295.00 | 63.95 | 66.95 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 300.00 | 68.15 | 71.95 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 305.00 | 73.10 | 76.90 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 310.00 | 78.10 | 81.95 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 315.00 | 83.15 | 86.85 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 320.00 | 88.10 | 92.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |