Options Chain for LOWES COS INC COM (LOW) - $228.50 as of 5/2/2024 8:01:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 96.75 | 99.05 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:47 PM EST | |||
| 135.00 | 91.90 | 94.50 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:47 PM EST | |||
| 140.00 | 86.70 | 89.05 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | -0.07 | 5/1/2024 3:59:47 PM EST | |||
| 145.00 | 81.95 | 84.50 | % | 0 | 0 | 4.29 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:47 PM EST | |||
| 150.00 | 76.90 | 79.50 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:47 PM EST | |||
| 155.00 | 70.75 | 74.55 | % | 0 | 0 | 3.78 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:47 PM EST | |||
| 160.00 | 66.95 | 69.45 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | -0.08 | 5/1/2024 3:59:47 PM EST | |||
| 165.00 | 62.00 | 64.55 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:47 PM EST | |||
| 170.00 | 56.85 | 59.10 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:47 PM EST | |||
| 175.00 | 52.10 | 54.55 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:47 PM EST | |||
| 180.00 | 46.60 | 49.50 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:47 PM EST | |||
| 185.00 | 41.60 | 43.90 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:47 PM EST | |||
| 190.00 | 36.90 | 39.15 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:47 PM EST | |||
| 195.00 | 32.00 | 34.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:47 PM EST | |||
| 197.50 | 29.55 | 31.65 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:47 PM EST | |||
| 200.00 | 26.50 | 29.10 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:47 PM EST | |||
| 202.50 | 24.55 | 27.10 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:47 PM EST | |||
| 205.00 | 21.50 | 24.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:47 PM EST | |||
| 207.50 | 19.50 | 21.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:47 PM EST | |||
| 210.00 | 16.80 | 19.35 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:47 PM EST | |||
| 212.50 | 14.50 | 17.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:47 PM EST | |||
| 215.00 | 11.20 | 14.30 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.14 | 5/1/2024 3:59:47 PM EST | |||
| 217.50 | 8.55 | 12.20 | % | 0 | 0 | 0.89 | 0.98 | 0.01 | -0.18 | 5/1/2024 3:59:47 PM EST | |||
| 220.00 | 6.20 | 9.80 | 11.86 | 0.00 | 0.00% | 0 | 19 | 0.79 | 0.93 | 0.02 | -0.27 | 4/26/2024 | 5/1/2024 3:59:47 PM EST |
| 222.50 | 4.90 | 5.95 | 8.00 | +0.28 | +3.63% | 1 | 9 | 0.42 | 0.85 | 0.04 | -0.39 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 225.00 | 3.20 | 3.75 | 3.50 | -2.60 | -42.63% | 7 | 9 | 0.26 | 0.71 | 0.06 | -0.50 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 227.50 | 1.81 | 2.09 | 2.19 | -1.06 | -32.62% | 10 | 125 | 0.27 | 0.52 | 0.08 | -0.55 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 230.00 | 0.84 | 1.02 | 1.57 | +0.02 | +1.29% | 181 | 201 | 0.28 | 0.32 | 0.08 | -0.48 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 232.50 | 0.32 | 0.44 | 0.42 | -0.39 | -48.15% | 31 | 134 | 0.28 | 0.16 | 0.06 | -0.33 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 235.00 | 0.12 | 0.18 | 0.30 | -0.05 | -14.29% | 197 | 285 | 0.28 | 0.06 | 0.03 | -0.17 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 237.50 | 0.02 | 0.12 | 0.13 | -0.05 | -27.78% | 13 | 301 | 0.30 | 0.02 | 0.01 | -0.07 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 240.00 | 0.00 | 0.25 | 0.05 | -0.02 | -28.58% | 11 | 328 | 0.38 | 0.01 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 242.50 | 0.01 | 0.17 | 0.02 | -0.03 | -60.00% | 1 | 217 | 0.38 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 245.00 | 0.00 | 0.03 | 0.05 | +0.03 | +150.00% | 4 | 88 | 0.49 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 247.50 | 0.00 | 1.21 | 0.06 | 0.00 | 0.00% | 0 | 25 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:47 PM EST |
| 250.00 | 0.00 | 1.23 | 0.04 | 0.00 | 0.00% | 0 | 125 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:47 PM EST |
| 252.50 | 0.00 | 1.21 | 0.23 | 0.00 | 0.00% | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:47 PM EST |
| 255.00 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.90 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:47 PM EST |
| 257.50 | 0.00 | 1.27 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 260.00 | 0.00 | 0.46 | 0.04 | -0.64 | -94.12% | 4 | 61 | 1.10 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 262.50 | 0.00 | 1.27 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 265.00 | 0.00 | 0.01 | 0.25 | 0.00 | 0.00% | 0 | 149 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:47 PM EST |
| 270.00 | 0.00 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 52 | 1.21 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:47 PM EST |
| 275.00 | 0.00 | 1.02 | 0.61 | 0.00 | 0.00% | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 5/1/2024 3:59:47 PM EST |
| 280.00 | 0.00 | 0.86 | 1.01 | 0.00 | 0.00% | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/1/2024 3:59:47 PM EST |
| 285.00 | 0.00 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/1/2024 3:59:47 PM EST |
| 290.00 | 0.00 | 0.66 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 295.00 | 0.00 | 0.59 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.97 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/1/2024 3:59:47 PM EST |
| 300.00 | 0.00 | 0.54 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 305.00 | 0.00 | 0.53 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 310.00 | 0.00 | 0.53 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 315.00 | 0.00 | 0.53 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 320.00 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 5/1/2024 3:59:47 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 | 0.01 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | -0.07 | 5/1/2024 3:59:47 PM EST | |||
| 135.00 | 0.00 | 1.27 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | -0.07 | 5/1/2024 3:59:47 PM EST | |||
| 140.00 | 0.00 | 2.12 | 0.01 | 0.00 | 0.00% | 0 | 2 | 4.64 | 0.00 | 0.00 | -0.07 | 4/11/2024 | 5/1/2024 3:59:47 PM EST |
| 145.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 2 | 4.37 | 0.00 | 0.00 | -0.08 | 4/11/2024 | 5/1/2024 3:59:47 PM EST |
| 150.00 | 0.00 | 2.12 | 0.02 | 0.00 | 0.00% | 0 | 2 | 4.10 | 0.00 | 0.00 | -0.08 | 4/11/2024 | 5/1/2024 3:59:47 PM EST |
| 155.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 2 | 3.84 | 0.00 | 0.00 | -0.08 | 4/11/2024 | 5/1/2024 3:59:47 PM EST |
| 160.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 2 | 3.59 | 0.00 | 0.00 | -0.08 | 4/11/2024 | 5/1/2024 3:59:47 PM EST |
| 165.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 2 | 2.94 | 0.00 | 0.00 | -0.09 | 4/11/2024 | 5/1/2024 3:59:47 PM EST |
| 170.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.72 | 0.00 | 0.00 | -0.09 | 4/11/2024 | 5/1/2024 3:59:47 PM EST |
| 175.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 2 | 2.51 | 0.00 | 0.00 | -0.09 | 4/11/2024 | 5/1/2024 3:59:47 PM EST |
| 180.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 2 | 2.29 | 0.00 | 0.00 | -0.10 | 4/11/2024 | 5/1/2024 3:59:47 PM EST |
| 185.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 411 | 2.08 | 0.00 | 0.00 | -0.10 | 4/29/2024 | 5/1/2024 3:59:47 PM EST |
| 190.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 148 | 1.10 | 0.00 | 0.00 | -0.10 | 4/30/2024 | 5/1/2024 3:59:47 PM EST |
| 195.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 10 | 61 | 0.86 | 0.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 197.50 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 18 | 0.78 | 0.00 | 0.00 | -0.10 | 4/29/2024 | 5/1/2024 3:59:47 PM EST |
| 200.00 | 0.01 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.06 | 0.00 | 0.00 | -0.11 | 4/24/2024 | 5/1/2024 3:59:47 PM EST |
| 202.50 | 0.01 | 1.12 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | -0.11 | 4/24/2024 | 5/1/2024 3:59:47 PM EST |
| 205.00 | 0.01 | 1.14 | 0.05 | 0.00 | 0.00% | 0 | 40 | 0.90 | 0.00 | 0.00 | -0.11 | 4/26/2024 | 5/1/2024 3:59:47 PM EST |
| 207.50 | 0.02 | 1.02 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.82 | 0.00 | 0.00 | -0.11 | 4/29/2024 | 5/1/2024 3:59:47 PM EST |
| 210.00 | 0.02 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 151 | 0.64 | 0.00 | 0.00 | -0.11 | 4/26/2024 | 5/1/2024 3:59:47 PM EST |
| 212.50 | 0.02 | 0.98 | 0.01 | -0.39 | -97.50% | 2 | 5 | 0.68 | 0.00 | 0.00 | -0.12 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 215.00 | 0.03 | 0.22 | 0.11 | 0.00 | 0.00% | 0 | 156 | 0.43 | -0.01 | 0.00 | -0.14 | 4/30/2024 | 5/1/2024 3:59:47 PM EST |
| 217.50 | 0.06 | 0.26 | 0.06 | -0.07 | -53.85% | 10 | 37 | 0.39 | -0.02 | 0.01 | -0.18 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 220.00 | 0.13 | 0.20 | 0.11 | -0.15 | -57.70% | 322 | 419 | 0.32 | -0.07 | 0.02 | -0.27 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 222.50 | 0.33 | 0.42 | 0.21 | -0.32 | -60.38% | 200 | 2,911 | 0.30 | -0.15 | 0.04 | -0.39 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 225.00 | 0.78 | 1.00 | 0.49 | -0.55 | -52.89% | 177 | 502 | 0.28 | -0.29 | 0.06 | -0.50 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 227.50 | 1.67 | 1.93 | 1.17 | -0.89 | -43.21% | 94 | 289 | 0.28 | -0.48 | 0.08 | -0.55 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 230.00 | 2.96 | 3.90 | 2.13 | -1.27 | -37.36% | 27 | 179 | 0.32 | -0.68 | 0.08 | -0.48 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 232.50 | 4.80 | 6.45 | 4.09 | +0.89 | +27.82% | 11 | 102 | 0.33 | -0.84 | 0.06 | -0.33 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 235.00 | 6.20 | 8.90 | 7.78 | +1.54 | +24.68% | 3 | 73 | 0.42 | -0.94 | 0.03 | -0.17 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 237.50 | 8.15 | 11.35 | 5.50 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.98 | 0.01 | -0.07 | 4/23/2024 | 5/1/2024 3:59:47 PM EST |
| 240.00 | 10.70 | 13.20 | 13.50 | +3.03 | +28.94% | 1 | 67 | 0.75 | -0.99 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:47 PM EST |
| 242.50 | 13.40 | 16.40 | 12.76 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 4/15/2024 | 5/1/2024 3:59:47 PM EST |
| 245.00 | 15.90 | 18.40 | 12.55 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 3:59:47 PM EST |
| 247.50 | 18.25 | 21.75 | 18.80 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:47 PM EST |
| 250.00 | 20.55 | 23.30 | 23.28 | 0.00 | 0.00% | 0 | 9 | 0.97 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:47 PM EST |
| 252.50 | 23.40 | 26.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 255.00 | 26.10 | 28.30 | 6.36 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 5/1/2024 3:59:47 PM EST |
| 257.50 | 28.15 | 30.60 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 260.00 | 31.20 | 33.75 | 30.50 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:47 PM EST |
| 262.50 | 33.85 | 35.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 265.00 | 35.95 | 38.50 | 8.55 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 5/1/2024 3:59:47 PM EST |
| 270.00 | 40.55 | 43.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 275.00 | 45.60 | 48.15 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 280.00 | 51.15 | 53.10 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 285.00 | 55.55 | 58.30 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 290.00 | 60.55 | 62.95 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 295.00 | 66.10 | 68.00 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 300.00 | 71.15 | 73.35 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 305.00 | 75.65 | 78.05 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 310.00 | 80.65 | 83.00 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 315.00 | 86.00 | 88.80 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST | |||
| 320.00 | 90.85 | 93.80 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:47 PM EST |