Options Chain for LOWES COS INC COM (LOW) - $229.87 as of 4/29/2024 1:35:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 99.85 | 103.20 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 135.00 | 94.75 | 98.15 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 140.00 | 89.90 | 93.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 145.00 | 84.85 | 88.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 150.00 | 79.90 | 83.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 155.00 | 74.90 | 78.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 160.00 | 70.05 | 73.35 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 165.00 | 65.30 | 68.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 170.00 | 60.00 | 63.45 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 175.00 | 55.15 | 58.60 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 180.00 | 50.35 | 53.55 | % | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 4/29/2024 1:59:01 PM EST | |||
| 185.00 | 45.30 | 48.75 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.03 | 4/29/2024 1:59:01 PM EST | |||
| 190.00 | 40.30 | 43.65 | % | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.05 | 4/29/2024 1:59:01 PM EST | |||
| 195.00 | 35.65 | 38.95 | % | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.06 | 4/29/2024 1:59:01 PM EST | |||
| 200.00 | 31.20 | 33.40 | 32.00 | 0.00 | 0.00% | 1 | 2 | 0.45 | 0.92 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 205.00 | 26.40 | 29.20 | % | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.08 | 4/29/2024 1:59:01 PM EST | |||
| 210.00 | 22.95 | 24.85 | % | 0 | 0 | 0.34 | 0.85 | 0.01 | -0.10 | 4/29/2024 1:59:01 PM EST | |||
| 215.00 | 18.70 | 19.20 | % | 0 | 0 | 0.32 | 0.80 | 0.01 | -0.11 | 4/29/2024 1:59:01 PM EST | |||
| 220.00 | 14.80 | 15.15 | % | 0 | 0 | 0.29 | 0.74 | 0.02 | -0.12 | 4/29/2024 1:59:01 PM EST | |||
| 225.00 | 11.35 | 11.85 | % | 0 | 0 | 0.28 | 0.65 | 0.02 | -0.12 | 4/29/2024 1:59:01 PM EST | |||
| 230.00 | 8.25 | 8.50 | 8.50 | +0.31 | +3.79% | 6 | 15 | 0.28 | 0.55 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 235.00 | 5.80 | 6.05 | 5.85 | +0.13 | +2.28% | 3 | 120 | 0.27 | 0.44 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 240.00 | 3.85 | 4.05 | 4.18 | 0.00 | 0.00% | 0 | 13 | 0.26 | 0.34 | 0.02 | -0.11 | 4/22/2024 | 4/29/2024 1:59:01 PM EST |
| 245.00 | 2.46 | 2.90 | 2.60 | 0.00 | 0.00% | 0 | 33 | 0.26 | 0.24 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 250.00 | 1.56 | 1.66 | 1.64 | -0.54 | -24.78% | 17 | 201 | 0.26 | 0.17 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 255.00 | 0.95 | 1.02 | 1.00 | -0.35 | -25.93% | 12 | 184 | 0.26 | 0.12 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 260.00 | 0.58 | 0.77 | 0.58 | -0.13 | -18.31% | 2 | 12 | 0.27 | 0.08 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 265.00 | 0.32 | 0.41 | 0.37 | -0.04 | -9.76% | 2 | 1 | 0.27 | 0.05 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 270.00 | 0.04 | 0.62 | 0.24 | -0.16 | -40.00% | 3 | 1 | 0.27 | 0.03 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 275.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 280.00 | 0.02 | 0.75 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 285.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 290.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 295.00 | 0.00 | 2.18 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 1:59:01 PM EST |
| 305.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 310.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 315.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 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 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 1:59:01 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 180.00 | 0.01 | 0.75 | % | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.03 | 4/29/2024 1:59:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.03 | 4/29/2024 1:59:01 PM EST | |||
| 190.00 | 0.05 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.04 | 0.00 | -0.05 | 4/11/2024 | 4/29/2024 1:59:01 PM EST |
| 195.00 | 0.18 | 0.81 | 0.76 | 0.00 | 0.00% | 0 | 13 | 0.35 | -0.06 | 0.00 | -0.06 | 4/15/2024 | 4/29/2024 1:59:01 PM EST |
| 200.00 | 0.57 | 0.63 | 0.64 | -0.36 | -36.00% | 2 | 5 | 0.33 | -0.08 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 205.00 | 0.83 | 0.89 | 1.00 | 0.00 | 0.00% | 0 | 16 | 0.31 | -0.10 | 0.01 | -0.08 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 210.00 | 1.26 | 1.34 | 1.30 | -0.21 | -13.91% | 4 | 178 | 0.31 | -0.15 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 215.00 | 1.93 | 2.03 | 1.96 | -0.07 | -3.45% | 4 | 179 | 0.29 | -0.20 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 1:59:01 PM EST |
| 220.00 | 2.93 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 40 | 0.28 | -0.26 | 0.02 | -0.12 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 225.00 | 4.35 | 4.55 | 5.30 | 0.00 | 0.00% | 0 | 27 | 0.27 | -0.35 | 0.02 | -0.12 | 4/25/2024 | 4/29/2024 1:59:01 PM EST |
| 230.00 | 6.30 | 6.55 | 5.98 | 0.00 | 0.00% | 0 | 78 | 0.27 | -0.45 | 0.02 | -0.13 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 235.00 | 8.80 | 9.05 | 9.45 | 0.00 | 0.00% | 0 | 25 | 0.26 | -0.56 | 0.02 | -0.12 | 4/26/2024 | 4/29/2024 1:59:01 PM EST |
| 240.00 | 11.45 | 13.30 | % | 0 | 0 | 0.25 | -0.66 | 0.02 | -0.11 | 4/29/2024 1:59:01 PM EST | |||
| 245.00 | 13.85 | 15.85 | % | 0 | 0 | 0.25 | -0.76 | 0.02 | -0.09 | 4/29/2024 1:59:01 PM EST | |||
| 250.00 | 18.00 | 20.80 | % | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.08 | 4/29/2024 1:59:01 PM EST | |||
| 255.00 | 22.90 | 26.15 | % | 0 | 0 | 0.33 | -0.88 | 0.01 | -0.06 | 4/29/2024 1:59:01 PM EST | |||
| 260.00 | 27.95 | 31.00 | % | 0 | 0 | 0.40 | -0.92 | 0.01 | -0.04 | 4/29/2024 1:59:01 PM EST | |||
| 265.00 | 32.85 | 35.10 | % | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.03 | 4/29/2024 1:59:01 PM EST | |||
| 270.00 | 37.20 | 40.85 | % | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 4/29/2024 1:59:01 PM EST | |||
| 275.00 | 42.70 | 45.65 | % | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 280.00 | 47.65 | 50.30 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:59:01 PM EST | |||
| 285.00 | 52.70 | 55.85 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 290.00 | 57.55 | 60.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 295.00 | 62.40 | 65.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 300.00 | 67.40 | 70.85 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 305.00 | 72.80 | 75.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 310.00 | 77.50 | 80.45 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 315.00 | 82.25 | 84.95 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST | |||
| 320.00 | 87.55 | 90.60 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:01 PM EST |