Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

LOW
Lowe's Companies Inc.
stock NYSE

At Close
May 9, 2025 3:59:57 PM EDT
222.19USD-1.020%(-2.29)2,054,235
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 8, 2025 9:07:30 AM EDT
225.15USD+0.298%(+0.67)0
After-hours
May 9, 2025 4:06:30 PM EDT
222.26USD+0.036%(+0.08)86,728
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7674,0815702,598


LOW May 16, 2025 Exp. - Volume by Strike
Puts
Calls

LOW May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

LOW May 16, 2025 Exp. - Max Pain @ $220.00

Puts
Calls


LOW May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
330.00 C00%0LOW250516C00330000
325.00 C00%0LOW250516C00325000
320.00 C00%0LOW250516C00320000
315.00 C00%0LOW250516C00315000
310.00 C00%0LOW250516C00310000
305.00 C00%0LOW250516C00305000
300.00 C00%0LOW250516C00300000
295.00 C00%0LOW250516C00295000
290.00 C00%0LOW250516C00290000
285.00 C00%0LOW250516C00285000
280.00 C0.010.00%11004-29LOW250516C00280000
275.00 C00%0LOW250516C00275000
270.00 C0.290%1103-24LOW250516C00270000
265.00 C00%0LOW250516C00265000
260.00 C0.45+800.00%122405-07LOW250516C00260000
255.00 C00%0LOW250516C00255000
250.00 C0.05+25.00%250805-07LOW250516C00250000
247.50 C00%0LOW250516C00247500
245.00 C0.53+5,200.00%12705-07LOW250516C00245000
242.50 C0.18-10.00%34205-07LOW250516C00242500
240.00 C0.17-15.00%1841,20805-08LOW250516C00240000
237.50 C0.31-31.11%4143605-08LOW250516C00237500
235.00 C0.56-1.75%1313105-08LOW250516C00235000
232.50 C1.15+33.72%2317905-08LOW250516C00232500
230.00 C1.89-0.53%5593905-08LOW250516C00230000
227.50 C2.70+8.43%2214105-08LOW250516C00227500
225.00 C3.70+15.63%2114305-08LOW250516C00225000
222.50 C4.80+4.12%69205-07LOW250516C00222500
220.00 C8.30+36.07%1757305-08LOW250516C00220000
217.50 C7.60-9.63%64205-07LOW250516C00217500
215.00 C12.33+4.58%13705-08LOW250516C00215000
212.50 C15.10+15.71%22205-02LOW250516C00212500
210.00 C13.70-11.04%84704-25LOW250516C00210000
207.50 C16.40-2.67%41305-06LOW250516C00207500
205.00 C00%0LOW250516C00205000
202.50 C19.700%2104-25LOW250516C00202500
200.00 C25.74+4.29%3605-08LOW250516C00200000
197.50 C00%0LOW250516C00197500
195.00 C28.51+50.69%41504-29LOW250516C00195000
190.00 C30.20+20.80%1204-23LOW250516C00190000
185.00 C00%0LOW250516C00185000
180.00 C00%0LOW250516C00180000
175.00 C51.150%2103-21LOW250516C00175000
170.00 C00%0LOW250516C00170000
165.00 C00%0LOW250516C00165000
160.00 C61.650%1104-09LOW250516C00160000
155.00 C00%0LOW250516C00155000
150.00 C00%0LOW250516C00150000
145.00 C74.25+1.50%5504-22LOW250516C00145000
140.00 C79.90+0.25%13204-22LOW250516C00140000
Puts
StrikePriceChangeVolOILastContract Name
330.00 P00%0LOW250516P00330000
325.00 P00%0LOW250516P00325000
320.00 P00%0LOW250516P00320000
315.00 P00%0LOW250516P00315000
310.00 P00%0LOW250516P00310000
305.00 P00%0LOW250516P00305000
300.00 P00%0LOW250516P00300000
295.00 P00%0LOW250516P00295000
290.00 P00%0LOW250516P00290000
285.00 P00%0LOW250516P00285000
280.00 P00%0LOW250516P00280000
275.00 P00%0LOW250516P00275000
270.00 P55.14+43.22%1104-16LOW250516P00270000
265.00 P00%0LOW250516P00265000
260.00 P37.90+23.45%1204-09LOW250516P00260000
255.00 P29.410%3005-08LOW250516P00255000
250.00 P24.39-14.45%3305-08LOW250516P00250000
247.50 P00%0LOW250516P00247500
245.00 P28.120%4404-22LOW250516P00245000
242.50 P00%0LOW250516P00242500
240.00 P15.59-16.18%110605-07LOW250516P00240000
237.50 P13.70-29.20%1605-07LOW250516P00237500
235.00 P10.96+14.29%4805-08LOW250516P00235000
232.50 P12.750%1104-24LOW250516P00232500
230.00 P7.03-17.68%2026305-07LOW250516P00230000
227.50 P4.60-26.98%35205-08LOW250516P00227500
225.00 P4.00-25.23%154405-08LOW250516P00225000
222.50 P2.42-32.78%98005-08LOW250516P00222500
220.00 P1.96-24.03%3131905-08LOW250516P00220000
217.50 P1.14-49.78%227305-08LOW250516P00217500
215.00 P0.92-38.67%47205-08LOW250516P00215000
212.50 P1.06-17.19%12705-07LOW250516P00212500
210.00 P0.65-14.47%150605-08LOW250516P00210000
207.50 P0.32-54.29%105605-08LOW250516P00207500
205.00 P0.48+2.13%14205-07LOW250516P00205000
202.50 P0.63-47.06%21504-30LOW250516P00202500
200.00 P0.16-40.74%3264505-08LOW250516P00200000
197.50 P0.22-48.84%102605-05LOW250516P00197500
195.00 P0.13-35.00%2022105-08LOW250516P00195000
190.00 P0.27-15.63%26205-06LOW250516P00190000
185.00 P0.04-69.23%32205-08LOW250516P00185000
180.00 P0.06+50.00%12305-08LOW250516P00180000
175.00 P0.05-93.06%21205-05LOW250516P00175000
170.00 P0.050.00%8325505-07LOW250516P00170000
165.00 P0.050.00%11505-07LOW250516P00165000
160.00 P0.07-91.95%121505-08LOW250516P00160000
155.00 P1.000%1104-07LOW250516P00155000
150.00 P0.35+250.00%1105-01LOW250516P00150000
145.00 P0.31+106.67%1305-05LOW250516P00145000
140.00 P0.11-56.00%118705-05LOW250516P00140000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC