Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

LOWE'S COMPANIES INC (LOW) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
LOW LOWE'S COMPANIES INC   0.267 0.216 228.35 -1.66
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 5.90 7.55 0.00 5.96 0 0  S   222.5 LOW 0.43 0.69 0.54 0.08 31 71  S  
LOW 4.50 4.85 5.18 3.73 5 34  S   225 LOW 1.11 1.20 0.93 0.34 91 332  S  
LOW 2.96 3.10 3.32 1.94 237 3  S   227.5 LOW 1.99 2.08 1.84 1.06 114 162  S  
LOW 1.77 1.88 1.85 0.80 364 1612  S   230 LOW 3.20 3.40 3.08 2.41 223 1232  S  
LOW 0.96 1.05 0.99 0.25 27 189  S   232.5 LOW 4.75 5.25 4.21 4.36 16 208  S  
LOW 0.35 0.57 0.50 0.06 134 771  S   235 LOW 5.30 8.15 7.00 6.67 27 197  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 7.15 8.45 0.00 7.40 0 0  W   222.5 LOW 1.94 2.06 1.62 0.83 3 25  W  
LOW 5.45 5.80 6.37 5.53 7 8  W   225 LOW 2.77 2.89 2.48 1.45 8 224  W  
LOW 4.05 4.25 4.41 3.94 6 29  W   227.5 LOW 3.80 4.05 3.86 2.36 14 22  W  
LOW 2.84 3.05 3.05 2.67 4 57  W   230 LOW 5.10 5.35 4.80 3.58 6 142  W  
LOW 1.95 2.04 2.11 1.71 17 122  W   232.5 LOW 6.70 6.95 6.05 5.11 8 45  W  
LOW 1.25 1.36 1.26 1.03 45 72  W   235 LOW 8.50 8.95 7.85 6.92 9 38  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 7.10 9.15 0.00 9.34 0 0  W   222.5 LOW 2.88 3.10 2.74 1.22 4 67  W  
LOW 6.45 7.10 7.25 7.50 1 0  W   225 LOW 2.62 3.95 3.85 1.86 16 199  W  
LOW 5.10 6.30 5.70 5.88 1 0  W   227.5 LOW 2.92 5.10 4.44 2.71 3 11  W  
LOW 3.95 4.20 4.40 4.48 1 66  W   230 LOW 5.25 6.45 6.25 3.78 12 92  W  
LOW 2.93 3.15 3.35 3.31 1 46  W   232.5 LOW 6.25 9.10 7.20 5.09 2 0  W  
LOW 2.05 2.43 2.33 2.38 3 40  W   235 LOW 7.35 9.80 9.65 6.63 4 63  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 7.30 7.85 8.10 9.92 1 0  W   225 LOW 4.40 4.70 4.02 1.86 21 53  W  
LOW 4.70 5.05 5.30 6.66 1 1  W   230 LOW 6.50 7.10 6.22 3.49 26 62  W  
LOW 2.78 3.20 3.70 4.15 0 42  W   235 LOW 9.30 10.75 7.33 5.88 0 30  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 5.90 6.05 6.47 9.40 98 272  S   230 LOW 7.60 7.75 7.20 2.92 92 466  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 9.25 11.95 18.46 16.58 0 1  W   225 LOW 6.75 7.10 6.31 1.24 15 46  W  
LOW 6.45 7.95 10.51 12.84 0 8  W   230 LOW 9.00 9.45 8.46 2.23 31 168  W  
LOW 4.30 7.25 5.84 9.57 3 23  W   235 LOW 10.55 13.25 10.60 3.69 0 16  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 10.05 11.50 0.00 20.99 0 0  W   225 LOW 6.70 7.45 6.95 0.87 2 3  W  
LOW 7.45 8.70 8.35 17.05 2 1  W   230 LOW 8.90 9.95 9.17 1.56 13 105  W  
LOW 5.35 6.25 6.13 13.47 43 83  W   235 LOW 11.65 12.80 11.10 2.60 1 20  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LOW 9.80 10.00 10.10 34.41 421 755  S   230 LOW 10.50 10.80 10.55 0.29 27 1275  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.