Options Chain for LOWES COS INC COM (LOW) - $229.96 as of 4/26/2024 3:27:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 129.65 | 132.90 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 105.00 | 124.35 | 128.15 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 110.00 | 119.50 | 123.15 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 115.00 | 114.55 | 118.30 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 120.00 | 109.60 | 113.45 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 125.00 | 104.95 | 108.55 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 130.00 | 99.75 | 103.55 | % | 0 | 2 | 0.81 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 135.00 | 95.00 | 98.70 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 140.00 | 90.00 | 93.70 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 145.00 | 85.25 | 88.90 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 150.00 | 80.85 | 84.00 | 95.05 | 0.00 | 0.00% | 0 | 2 | 0.66 | 1.00 | 0.00 | -0.02 | 3/1/2024 | 4/26/2024 4:00:01 PM EST |
| 155.00 | 75.30 | 79.10 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 160.00 | 70.35 | 74.20 | 70.02 | 0.00 | 0.00% | 0 | 1 | 0.58 | 1.00 | 0.00 | -0.03 | 2/16/2024 | 4/26/2024 4:00:01 PM EST |
| 165.00 | 65.55 | 69.35 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 170.00 | 61.05 | 64.50 | % | 0 | 1 | 0.52 | 0.99 | 0.00 | -0.03 | 4/26/2024 4:00:01 PM EST | |||
| 175.00 | 56.05 | 59.65 | 41.02 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.99 | 0.00 | -0.03 | 1/25/2024 | 4/26/2024 4:00:01 PM EST |
| 180.00 | 51.30 | 54.10 | 63.51 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.98 | 0.00 | -0.04 | 2/29/2024 | 4/26/2024 4:00:01 PM EST |
| 185.00 | 46.75 | 49.65 | 47.94 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.97 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 190.00 | 42.70 | 45.10 | 37.55 | 0.00 | 0.00% | 0 | 41 | 0.32 | 0.95 | 0.00 | -0.05 | 1/19/2024 | 4/26/2024 4:00:01 PM EST |
| 195.00 | 36.60 | 40.35 | 47.70 | 0.00 | 0.00% | 0 | 32 | 0.31 | 0.92 | 0.00 | -0.05 | 4/11/2024 | 4/26/2024 4:00:01 PM EST |
| 200.00 | 33.25 | 34.90 | 35.60 | +1.20 | +3.49% | 20 | 46 | 0.27 | 0.89 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 210.00 | 24.35 | 27.10 | 27.45 | 0.00 | 0.00% | 0 | 198 | 0.26 | 0.81 | 0.01 | -0.07 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 220.00 | 17.60 | 18.45 | 18.10 | 0.00 | 0.00% | 0 | 599 | 0.25 | 0.70 | 0.01 | -0.08 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 230.00 | 11.80 | 12.05 | 12.65 | +0.40 | +3.27% | 28 | 555 | 0.24 | 0.56 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 240.00 | 7.05 | 7.30 | 8.55 | +1.00 | +13.25% | 13 | 389 | 0.23 | 0.41 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 250.00 | 3.85 | 4.00 | 4.13 | +0.05 | +1.23% | 30 | 648 | 0.22 | 0.27 | 0.01 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 260.00 | 1.94 | 2.36 | 2.15 | 0.00 | 0.00% | 0 | 443 | 0.22 | 0.16 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 270.00 | 0.80 | 1.05 | 1.04 | -0.20 | -16.13% | 5 | 663 | 0.23 | 0.09 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 280.00 | 0.48 | 0.58 | 0.70 | 0.00 | 0.00% | 0 | 155 | 0.23 | 0.04 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 290.00 | 0.20 | 0.57 | 0.31 | 0.00 | 0.00% | 0 | 48 | 0.25 | 0.02 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 300.00 | 0.08 | 0.27 | 0.21 | +0.02 | +10.53% | 2 | 40 | 0.24 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 310.00 | 0.05 | 0.20 | 0.19 | -0.01 | -5.00% | 2 | 5 | 0.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 320.00 | 0.03 | 0.27 | 0.10 | +0.03 | +42.86% | 10 | 12 | 0.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 330.00 | 0.03 | 0.21 | 0.06 | 0.00 | 0.00% | 0 | 68 | 0.30 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 340.00 | 0.02 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 350.00 | 0.02 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 65 | 0.33 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.02 | 0.18 | 0.13 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.00 | 0.00 | -0.02 | 2/5/2024 | 4/26/2024 4:00:01 PM EST |
| 105.00 | 0.03 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 55 | 0.63 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 4/26/2024 4:00:01 PM EST |
| 110.00 | 0.03 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.02 | 1/31/2024 | 4/26/2024 4:00:01 PM EST |
| 115.00 | 0.04 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | -0.02 | 2/28/2024 | 4/26/2024 4:00:01 PM EST |
| 120.00 | 0.05 | 0.26 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | -0.02 | 1/29/2024 | 4/26/2024 4:00:01 PM EST |
| 125.00 | 0.06 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.00 | 0.00 | -0.02 | 3/1/2024 | 4/26/2024 4:00:01 PM EST |
| 130.00 | 0.07 | 2.21 | 0.19 | 0.00 | 0.00% | 0 | 17 | 0.66 | 0.00 | 0.00 | -0.02 | 3/1/2024 | 4/26/2024 4:00:01 PM EST |
| 135.00 | 0.08 | 2.23 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 140.00 | 0.09 | 1.66 | 0.20 | 0.00 | 0.00% | 0 | 22 | 0.56 | 0.00 | 0.00 | -0.02 | 3/11/2024 | 4/26/2024 4:00:01 PM EST |
| 145.00 | 0.10 | 1.70 | 0.19 | 0.00 | 0.00% | 0 | 16 | 0.53 | 0.00 | 0.00 | -0.02 | 3/1/2024 | 4/26/2024 4:00:01 PM EST |
| 150.00 | 0.12 | 0.53 | 0.25 | -0.02 | -7.41% | 31 | 39 | 0.44 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 155.00 | 0.13 | 1.77 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 160.00 | 0.16 | 0.62 | 0.46 | 0.00 | 0.00% | 0 | 348 | 0.40 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 165.00 | 0.19 | 0.83 | 0.30 | 0.00 | 0.00% | 0 | 65 | 0.39 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 170.00 | 0.25 | 0.95 | 0.54 | 0.00 | 0.00% | 0 | 353 | 0.37 | -0.01 | 0.00 | -0.03 | 3/13/2024 | 4/26/2024 4:00:01 PM EST |
| 175.00 | 0.34 | 0.84 | 1.11 | 0.00 | 0.00% | 0 | 55 | 0.34 | -0.01 | 0.00 | -0.03 | 2/26/2024 | 4/26/2024 4:00:01 PM EST |
| 180.00 | 0.47 | 0.97 | 1.08 | 0.00 | 0.00% | 0 | 34 | 0.33 | -0.02 | 0.00 | -0.04 | 4/16/2024 | 4/26/2024 4:00:01 PM EST |
| 185.00 | 0.68 | 1.13 | 0.99 | 0.00 | 0.00% | 0 | 161 | 0.31 | -0.03 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 190.00 | 0.94 | 1.30 | 1.45 | 0.00 | 0.00% | 0 | 221 | 0.30 | -0.05 | 0.00 | -0.05 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 195.00 | 1.32 | 1.73 | 1.56 | 0.00 | 0.00% | 0 | 49 | 0.30 | -0.08 | 0.00 | -0.05 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 200.00 | 1.68 | 2.03 | 1.98 | 0.00 | 0.00% | 0 | 156 | 0.28 | -0.11 | 0.01 | -0.06 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 210.00 | 3.25 | 3.45 | 3.04 | -0.36 | -10.59% | 3 | 533 | 0.27 | -0.19 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 220.00 | 5.65 | 5.95 | 5.30 | -0.65 | -10.93% | 40 | 322 | 0.25 | -0.30 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 230.00 | 9.40 | 9.65 | 9.50 | -1.95 | -17.04% | 20 | 380 | 0.24 | -0.44 | 0.01 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 240.00 | 13.75 | 16.50 | 13.10 | -3.86 | -22.76% | 2 | 200 | 0.23 | -0.59 | 0.02 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 250.00 | 20.90 | 23.60 | 25.00 | 0.00 | 0.00% | 0 | 665 | 0.23 | -0.73 | 0.01 | -0.06 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 260.00 | 28.50 | 33.00 | 13.55 | 0.00 | 0.00% | 0 | 23 | 0.22 | -0.84 | 0.01 | -0.04 | 3/28/2024 | 4/26/2024 4:00:01 PM EST |
| 270.00 | 38.15 | 42.00 | 16.50 | 0.00 | 0.00% | 0 | 17 | 0.35 | -0.91 | 0.01 | -0.03 | 3/21/2024 | 4/26/2024 4:00:01 PM EST |
| 280.00 | 48.10 | 51.90 | % | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.02 | 4/26/2024 4:00:01 PM EST | |||
| 290.00 | 58.35 | 61.55 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 300.00 | 68.10 | 71.85 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 310.00 | 78.10 | 81.65 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 320.00 | 88.15 | 91.65 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 330.00 | 99.35 | 101.65 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 340.00 | 108.10 | 111.65 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 350.00 | 118.10 | 121.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |