Dark

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 ChainHistoricalExchangesShortsMore

May 9, 2025 May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Sep 19, 2025 Oct 17, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
211	5,842	2,871	4,205

LOW Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

LOW Sep 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

LOW Sep 19, 2025 Exp. - Max Pain @ $240.00

Puts

Calls

LOW Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
420 C	0.47	0%	17	16	12-02	LOW250919C00420000
410 C	0.20	-64.91%	1	2	12-19	LOW250919C00410000
400 C	0.11	-76.60%	1	4	04-14	LOW250919C00400000
390 C	0	0%	0			LOW250919C00390000
380 C	1.31	-20.12%	1	1	12-04	LOW250919C00380000
370 C	3.50	+12.90%	1	8	10-10	LOW250919C00370000
360 C	0.12	-47.83%	2	86	03-31	LOW250919C00360000
350 C	3.80	-41.09%	6	6	11-22	LOW250919C00350000
340 C	0.27	+8.00%	32	32	03-31	LOW250919C00340000
330 C	2.10	-19.54%	1	362	02-06	LOW250919C00330000
320 C	1.32	-4.35%	10	96	03-04	LOW250919C00320000
310 C	0.36	-55.56%	20	535	05-07	LOW250919C00310000
300 C	0.59	+18.00%	12	160	05-02	LOW250919C00300000
290 C	0.62	-1.59%	20	600	05-07	LOW250919C00290000
280 C	1.35	-10.00%	2	1,090	05-08	LOW250919C00280000
270 C	2.29	+6.02%	10	853	05-08	LOW250919C00270000
260 C	3.51	-7.63%	2	650	05-08	LOW250919C00260000
250 C	6.20	+3.33%	12	328	05-08	LOW250919C00250000
240 C	9.85	+5.35%	18	722	05-07	LOW250919C00240000
230 C	13.90	-2.11%	7	291	05-08	LOW250919C00230000
220 C	18.95	+1.07%	3	97	05-07	LOW250919C00220000
210 C	25.13	+12.14%	1	32	04-29	LOW250919C00210000
200 C	31.71	+2.46%	1	58	05-08	LOW250919C00200000
195 C	36.75	0%	7	7	04-03	LOW250919C00195000
190 C	43.40	-2.80%	1	9	03-17	LOW250919C00190000
185 C	0	0%	0			LOW250919C00185000
180 C	91.55	0%	2	1	11-04	LOW250919C00180000
175 C	94.40	0%	4	1	11-01	LOW250919C00175000
170 C	0	0%	0			LOW250919C00170000
165 C	100.45	0%	2	1	11-20	LOW250919C00165000
160 C	0	0%	0			LOW250919C00160000
155 C	122.20	0%	2	1	11-13	LOW250919C00155000
150 C	105.10	-4.45%	20	2	02-07	LOW250919C00150000
145 C	123.15	0%	4	1	11-01	LOW250919C00145000
140 C	0	0%	0			LOW250919C00140000
135 C	0	0%	0			LOW250919C00135000
130 C	0	0%	0			LOW250919C00130000
125 C	144.25	0%	2	1	11-04	LOW250919C00125000
120 C	0	0%	0			LOW250919C00120000
115 C	0	0%	0			LOW250919C00115000
110 C	0	0%	0			LOW250919C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
420 P	0	0%	0			LOW250919P00420000
410 P	0	0%	0			LOW250919P00410000
400 P	0	0%	0			LOW250919P00400000
390 P	0	0%	0			LOW250919P00390000
380 P	0	0%	0			LOW250919P00380000
370 P	0	0%	0			LOW250919P00370000
360 P	0	0%	0			LOW250919P00360000
350 P	0	0%	0			LOW250919P00350000
340 P	0	0%	0			LOW250919P00340000
330 P	0	0%	0			LOW250919P00330000
320 P	65.00	0.00%	1	1	12-18	LOW250919P00320000
310 P	86.30	0%	2	0	05-08	LOW250919P00310000
300 P	76.29	+52.58%	2	2	05-08	LOW250919P00300000
290 P	32.00	0%	50	50	10-23	LOW250919P00290000
280 P	56.00	+1.82%	5	14	05-01	LOW250919P00280000
270 P	53.40	-1.55%	1	192	04-17	LOW250919P00270000
260 P	41.17	+4.78%	1	158	04-30	LOW250919P00260000
250 P	30.40	-19.11%	2	378	05-01	LOW250919P00250000
240 P	23.91	+11.78%	3	1,603	05-06	LOW250919P00240000
230 P	16.60	-7.52%	3	473	05-08	LOW250919P00230000
220 P	12.05	-6.95%	5	173	05-08	LOW250919P00220000
210 P	8.80	-7.37%	1	649	05-08	LOW250919P00210000
200 P	6.20	+2.48%	10	819	05-05	LOW250919P00200000
195 P	4.97	-17.58%	5	2,141	05-08	LOW250919P00195000
190 P	4.60	-22.03%	2	76	05-02	LOW250919P00190000
185 P	3.95	-27.52%	1	36	05-08	LOW250919P00185000
180 P	3.03	-25.19%	10	58	05-08	LOW250919P00180000
175 P	2.88	+9.09%	1	43	05-08	LOW250919P00175000
170 P	3.00	-3.23%	7	15	04-22	LOW250919P00170000
165 P	2.56	-31.73%	3	19	04-22	LOW250919P00165000
160 P	2.10	+162.50%	10	117	04-22	LOW250919P00160000
155 P	1.91	+44.70%	10	12	04-22	LOW250919P00155000
150 P	1.45	+5.07%	7	13	04-22	LOW250919P00150000
145 P	1.41	+151.79%	2	1	04-17	LOW250919P00145000
140 P	1.17	+19.39%	2	4	04-17	LOW250919P00140000
135 P	0.64	+33.33%	2	9	03-31	LOW250919P00135000
130 P	1.32	+40.43%	3	4	09-30	LOW250919P00130000
125 P	0.82	+49.09%	12	16	02-18	LOW250919P00125000
120 P	0	0%	0			LOW250919P00120000
115 P	0	0%	0			LOW250919P00115000
110 P	0	0%	0			LOW250919P00110000

document.getElementById("dlhvY7").onerror = function(){this.style.display='none';}; .dark-mode .RjzN66{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RjzN66{ color: #333333; background-color: white; border: 2px solid #333333; }LOWLowe's Companies Inc.stock NYSE

LOW Sep 19, 2025 Exp. - Open Interest by Strike

LOW Sep 19, 2025 Exp. - Max Pain @ $240.00

LOW
Lowe's Companies Inc.
stock NYSE