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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
394	415	500	1,112

LOW Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

LOW Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

LOW Dec 18, 2026 Exp. - Max Pain @ $240.00

Puts

Calls

LOW Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
420 C	0.64	-14.67%	2	96	05-07	LOW261218C00420000
410 C	1.47	+21.49%	2	9	03-24	LOW261218C00410000
400 C	1.69	+0.60%	6	18	03-25	LOW261218C00400000
390 C	1.97	-7.94%	1	2	03-17	LOW261218C00390000
380 C	2.52	-68.70%	2	1	03-31	LOW261218C00380000
370 C	3.03	-3.19%	2	1	03-31	LOW261218C00370000
360 C	2.25	-36.44%	2	3	05-01	LOW261218C00360000
350 C	3.15	-1.56%	2	13	05-07	LOW261218C00350000
340 C	3.85	+4.05%	2	2	05-07	LOW261218C00340000
330 C	5.36	+18.32%	2	1	05-05	LOW261218C00330000
320 C	6.06	+26.25%	14	37	05-06	LOW261218C00320000
310 C	5.50	-21.32%	2	17	04-22	LOW261218C00310000
300 C	9.45	+9.76%	1	18	05-08	LOW261218C00300000
290 C	10.60	+1.44%	4	38	04-14	LOW261218C00290000
280 C	11.20	-12.50%	1	19	04-24	LOW261218C00280000
270 C	15.33	-7.37%	4	16	04-14	LOW261218C00270000
260 C	19.55	+13.27%	40	53	05-02	LOW261218C00260000
250 C	21.66	-1.01%	1	15	04-28	LOW261218C00250000
240 C	32.40	+3.98%	14	29	03-27	LOW261218C00240000
230 C	30.40	-15.56%	3	27	04-03	LOW261218C00230000
220 C	36.75	+14.49%	2	160	05-06	LOW261218C00220000
210 C	48.10	-21.43%	10	12	03-27	LOW261218C00210000
200 C	47.30	+8.41%	1	31	05-07	LOW261218C00200000
195 C	54.30	-5.24%	12	63	03-28	LOW261218C00195000
190 C	0	0%	0			LOW261218C00190000
185 C	72.75	0%	2	1	02-25	LOW261218C00185000
180 C	0	0%	0			LOW261218C00180000
175 C	0	0%	0			LOW261218C00175000
170 C	0	0%	0			LOW261218C00170000
165 C	67.35	-41.76%	2	1	04-10	LOW261218C00165000
160 C	0	0%	0			LOW261218C00160000
155 C	0	0%	0			LOW261218C00155000
150 C	0	0%	0			LOW261218C00150000
145 C	0	0%	0			LOW261218C00145000
140 C	136.60	+28.81%	4	5	11-15	LOW261218C00140000
135 C	143.15	+1.60%	2	3	11-18	LOW261218C00135000
130 C	0	0%	0			LOW261218C00130000
125 C	123.73	-17.24%	60	20	02-28	LOW261218C00125000
120 C	127.65	+4.89%	44	8	02-28	LOW261218C00120000
115 C	154.65	0%	2	1	11-04	LOW261218C00115000
110 C	120.00	+7.71%	4	89	05-02	LOW261218C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
420 P	174.20	0%	4	0	02-28	LOW261218P00420000
410 P	0	0%	0			LOW261218P00410000
400 P	0	0%	0			LOW261218P00400000
390 P	0	0%	0			LOW261218P00390000
380 P	0	0%	0			LOW261218P00380000
370 P	0	0%	0			LOW261218P00370000
360 P	0	0%	0			LOW261218P00360000
350 P	0	0%	0			LOW261218P00350000
340 P	0	0%	0			LOW261218P00340000
330 P	0	0%	0			LOW261218P00330000
320 P	0	0%	0			LOW261218P00320000
310 P	0	0%	0			LOW261218P00310000
300 P	76.85	+27.13%	2	6	03-19	LOW261218P00300000
290 P	73.60	+18.79%	4	86	04-11	LOW261218P00290000
280 P	42.05	+7.60%	4	23	02-07	LOW261218P00280000
270 P	53.98	-3.17%	41	159	05-08	LOW261218P00270000
260 P	45.75	+16.12%	36	95	03-12	LOW261218P00260000
250 P	51.65	+18.60%	1	54	04-07	LOW261218P00250000
240 P	28.26	+2.32%	2	43	03-10	LOW261218P00240000
230 P	19.50	-13.53%	2	34	02-26	LOW261218P00230000
220 P	25.11	-21.48%	1	13	05-05	LOW261218P00220000
210 P	29.96	+86.32%	4	80	04-09	LOW261218P00210000
200 P	22.00	+17.08%	2	25	04-07	LOW261218P00200000
195 P	14.05	-4.75%	2	12	08-19	LOW261218P00195000
190 P	19.30	+96.94%	7	87	04-07	LOW261218P00190000
185 P	14.05	0%	2	1	05-01	LOW261218P00185000
180 P	12.30	-19.19%	22	42	04-25	LOW261218P00180000
175 P	10.78	-1.10%	12	226	05-01	LOW261218P00175000
170 P	9.95	+2.58%	2	40	05-06	LOW261218P00170000
165 P	8.66	+3.10%	5	36	04-30	LOW261218P00165000
160 P	8.15	+3.16%	6	15	05-07	LOW261218P00160000
155 P	7.85	+29.11%	4	117	04-14	LOW261218P00155000
150 P	7.80	+22.26%	1	13	04-07	LOW261218P00150000
145 P	4.50	-24.24%	1	24	05-08	LOW261218P00145000
140 P	5.06	+25.25%	2	17	04-03	LOW261218P00140000
135 P	4.53	+27.61%	2	10	04-03	LOW261218P00135000
130 P	4.11	+4.85%	2	14	04-16	LOW261218P00130000
125 P	5.10	+87.50%	1	6	04-08	LOW261218P00125000
120 P	2.27	-2.99%	1	12	04-23	LOW261218P00120000
115 P	2.41	-15.14%	1	88	04-29	LOW261218P00115000
110 P	2.27	+4.13%	4	234	05-08	LOW261218P00110000

document.getElementById("jd5XxZ").onerror = function(){this.style.display='none';}; .dark-mode .YCBpBD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YCBpBD{ color: #333333; background-color: white; border: 2px solid #333333; }LOWLowe's Companies Inc.stock NYSE

LOW Dec 18, 2026 Exp. - Open Interest by Strike

LOW Dec 18, 2026 Exp. - Max Pain @ $240.00

LOW
Lowe's Companies Inc.
stock NYSE