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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
233	2,132	788	1,269

LOW Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

LOW Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

LOW Jan 15, 2027 Exp. - Max Pain @ $260.00

Puts

Calls

LOW Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
420 C	0.90	-44.79%	130	159	04-22	LOW270115C00420000
410 C	0.99	-36.13%	15	32	04-29	LOW270115C00410000
400 C	1.28	+6.67%	4	8	04-23	LOW270115C00400000
390 C	2.23	-49.32%	2	5	03-20	LOW270115C00390000
380 C	2.67	-55.43%	2	5	03-20	LOW270115C00380000
370 C	2.29	-8.40%	2	13	05-06	LOW270115C00370000
360 C	3.55	-10.58%	5	6	04-07	LOW270115C00360000
350 C	2.95	-15.71%	2	66	04-28	LOW270115C00350000
340 C	4.80	-17.24%	14	47	05-02	LOW270115C00340000
330 C	4.14	-41.77%	2	72	04-16	LOW270115C00330000
320 C	6.75	+21.62%	1	667	05-07	LOW270115C00320000
310 C	10.35	+5.61%	34	40	03-27	LOW270115C00310000
300 C	9.82	-3.25%	2	358	05-08	LOW270115C00300000
290 C	9.70	-8.49%	1	69	04-17	LOW270115C00290000
280 C	13.27	+2.08%	1	118	04-28	LOW270115C00280000
270 C	14.25	-11.05%	4	332	04-16	LOW270115C00270000
260 C	20.48	+19.98%	2	34	05-07	LOW270115C00260000
250 C	22.42	+22.45%	3	34	04-28	LOW270115C00250000
240 C	26.27	+5.67%	8	26	04-24	LOW270115C00240000
230 C	33.93	+32.54%	4	41	05-05	LOW270115C00230000
220 C	34.18	+10.26%	4	35	04-25	LOW270115C00220000
210 C	39.10	+8.61%	1	8	04-23	LOW270115C00210000
200 C	48.80	+1.24%	1	50	05-08	LOW270115C00200000
195 C	62.20	0%	2	1	02-24	LOW270115C00195000
190 C	45.00	-19.06%	3	11	04-08	LOW270115C00190000
185 C	65.70	-20.84%	1	2	04-02	LOW270115C00185000
180 C	61.10	+4.50%	1	9	05-07	LOW270115C00180000
175 C	68.00	+6.67%	5	5	03-20	LOW270115C00175000
170 C	0	0%	0			LOW270115C00170000
165 C	72.65	0%	4	1	03-14	LOW270115C00165000
160 C	0	0%	0			LOW270115C00160000
155 C	75.49	-39.85%	10	10	04-24	LOW270115C00155000
150 C	84.25	+7.68%	1	17	05-05	LOW270115C00150000
145 C	0	0%	0			LOW270115C00145000
140 C	136.81	0%	8	2	11-15	LOW270115C00140000
135 C	98.70	+7.75%	4	75	05-02	LOW270115C00135000
130 C	0	0%	0			LOW270115C00130000
125 C	108.48	-2.05%	2	3	03-28	LOW270115C00125000
120 C	0	0%	0			LOW270115C00120000
115 C	121.50	0%	8	4	03-31	LOW270115C00115000
110 C	0	0%	0			LOW270115C00110000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
420 P	0	0%	0			LOW270115P00420000
410 P	0	0%	0			LOW270115P00410000
400 P	0	0%	0			LOW270115P00400000
390 P	0	0%	0			LOW270115P00390000
380 P	0	0%	0			LOW270115P00380000
370 P	137.70	+54.29%	4	1	03-27	LOW270115P00370000
360 P	0	0%	0			LOW270115P00360000
350 P	0	0%	0			LOW270115P00350000
340 P	0	0%	0			LOW270115P00340000
330 P	76.45	+6.18%	2	1	02-04	LOW270115P00330000
320 P	64.72	+9.69%	10	10	11-19	LOW270115P00320000
310 P	90.19	+14.75%	2	103	04-28	LOW270115P00310000
300 P	70.45	+18.94%	45	104	03-27	LOW270115P00300000
290 P	69.86	+11.51%	10	50	04-04	LOW270115P00290000
280 P	36.10	-9.07%	31	36	12-11	LOW270115P00280000
270 P	54.55	-19.36%	41	62	05-08	LOW270115P00270000
260 P	39.17	+4.87%	30	37	03-07	LOW270115P00260000
250 P	45.80	+7.51%	2	77	04-11	LOW270115P00250000
240 P	37.10	-0.93%	25	67	05-01	LOW270115P00240000
230 P	30.89	+2.59%	2	240	05-06	LOW270115P00230000
220 P	27.15	-1.91%	38	326	05-01	LOW270115P00220000
210 P	22.90	+38.54%	59	118	05-01	LOW270115P00210000
200 P	19.10	+1.87%	20	49	05-01	LOW270115P00200000
195 P	17.55	-12.03%	19	33	05-01	LOW270115P00195000
190 P	15.50	+5.95%	8	127	05-07	LOW270115P00190000
185 P	14.08	-2.56%	8	27	05-07	LOW270115P00185000
180 P	12.73	-2.82%	6	77	05-07	LOW270115P00180000
175 P	11.49	-1.37%	8	27	05-07	LOW270115P00175000
170 P	10.34	+1.37%	6	132	05-07	LOW270115P00170000
165 P	8.86	-4.83%	3	56	05-08	LOW270115P00165000
160 P	7.96	-4.78%	6	66	05-08	LOW270115P00160000
155 P	7.10	-3.14%	5	137	05-08	LOW270115P00155000
150 P	6.41	-2.88%	6	29	05-08	LOW270115P00150000
145 P	5.74	-2.71%	2	10	05-08	LOW270115P00145000
140 P	5.06	-1.75%	2	12	05-08	LOW270115P00140000
135 P	5.04	+38.84%	2	14	04-16	LOW270115P00135000
130 P	4.10	+30.16%	5	5	04-22	LOW270115P00130000
125 P	1.86	0%	1	1	01-07	LOW270115P00125000
120 P	2.27	+22.70%	2	4	03-04	LOW270115P00120000
115 P	3.45	+63.51%	1	1	04-14	LOW270115P00115000
110 P	2.33	+3.10%	14	18	05-07	LOW270115P00110000

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

LOW Jan 15, 2027 Exp. - Open Interest by Strike

LOW Jan 15, 2027 Exp. - Max Pain @ $260.00

LOW
Lowe's Companies Inc.
stock NYSE