Stocks Options

LAST PRICE
271.5250
TODAY'S CHANGE (%)
Trending Down-1.1150 (-0.4090%)

Bid / Lots
271.4400/ 2
Ask / Lots
271.6100/ 2
Open / Previous Close
271.7800 / 272.6400
Day Range
Low 270.7500
High 272.9000
52 Week Range
Low 181.8500
High 274.1600
Volume
953,673
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 22.330

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LOWIn the Money	$140.20In the Money	$143.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	LOWOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LOWIn the Money	$135.35In the Money	$137.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	LOWOut of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LOWIn the Money	$130.25In the Money	$132.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	LOWOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LOWIn the Money	$125.20In the Money	$128.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	LOWOut of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LOWIn the Money	$120.25In the Money	$122.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	LOWOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LOWIn the Money	$115.40In the Money	$117.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	LOWOut of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LOWIn the Money	$110.30In the Money	$112.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	LOWOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LOWIn the Money	$105.80In the Money	$108.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	LOWOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LOWIn the Money	$99.95In the Money	$102.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	LOWOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LOWIn the Money	$95.30In the Money	$98.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	LOWOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LOWIn the Money	$90.20In the Money	$93.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	LOWOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LOWIn the Money	$85.25In the Money	$88.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	LOWOut of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LOWIn the Money	$80.25In the Money	$83.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	LOWOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LOWIn the Money	$75.25In the Money	$78.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	LOWOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
LOWIn the Money	$70.30In the Money	$72.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	LOWOut of the Money	---Out of the Money	$0.07Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LOWIn the Money	$65.35In the Money	$68.05In the Money	$45.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$205.00	LOWOut of the Money	---Out of the Money	$0.08Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
LOWIn the Money	$60.25In the Money	$63.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	LOWOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LOWIn the Money	$55.20In the Money	$57.90In the Money	$42.15In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$215.00	LOWOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
LOWIn the Money	$50.25In the Money	$53.00In the Money	$47.11In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$220.00	LOWOut of the Money	---Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
LOWIn the Money	$45.20In the Money	$48.00In the Money	$32.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$225.00	LOWOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money
LOWIn the Money	$40.00In the Money	$42.95In the Money	$37.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$230.00	LOWOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
LOWIn the Money	$37.75In the Money	$40.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$232.50	LOWOut of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LOWIn the Money	$35.40In the Money	$37.15In the Money	$36.53In the Money	$1.83In the Money	2In the Money	15In the Money	Filter Table By Strike Price of$235.00	LOWOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
LOWIn the Money	$32.65In the Money	$35.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$237.50	LOWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
LOWIn the Money	$30.80In the Money	$32.75In the Money	$31.70In the Money	$14.88In the Money	2In the Money	4In the Money	Filter Table By Strike Price of$240.00	LOWOut of the Money	---Out of the Money	$0.09Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
LOWIn the Money	$27.85In the Money	$30.55In the Money	$14.67In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$242.50	LOWOut of the Money	---Out of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
LOWIn the Money	$25.60In the Money	$27.90In the Money	$25.94In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$245.00	LOWOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	2Out of the Money	50Out of the Money
LOWIn the Money	$22.60In the Money	$25.50In the Money	$24.43In the Money	$10.15In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$247.50	LOWOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	2Out of the Money	5Out of the Money
LOWIn the Money	$21.15In the Money	$22.05In the Money	$22.11In the Money	$2.41In the Money	7In the Money	60In the Money	Filter Table By Strike Price of$250.00	LOWOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
LOWIn the Money	$17.60In the Money	$19.85In the Money	$13.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$252.50	LOWOut of the Money	$0.02Out of the Money	$0.17Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
LOWIn the Money	$16.10In the Money	$17.95In the Money	$18.35In the Money	$2.45In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$255.00	LOWOut of the Money	$0.02Out of the Money	$0.49Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	1Out of the Money	364Out of the Money
LOWIn the Money	$13.15In the Money	$15.55In the Money	$12.98In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$257.50	LOWOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.00Out of the Money	3Out of the Money	3,031Out of the Money
LOWIn the Money	$10.15In the Money	$12.95In the Money	$9.70In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$260.00	LOWOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	13Out of the Money	209Out of the Money
LOWIn the Money	$7.95In the Money	$10.25In the Money	$9.33In the Money	$1.63In the Money	2In the Money	23In the Money	Filter Table By Strike Price of$262.50	LOWOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.00Out of the Money	22Out of the Money	128Out of the Money
LOWIn the Money	$6.75In the Money	$7.60In the Money	$7.07In the Money	$-2.08In the Money	3In the Money	316In the Money	Filter Table By Strike Price of$265.00	LOWOut of the Money	$0.25Out of the Money	$0.37Out of the Money	$0.35Out of the Money	$-0.07Out of the Money	42Out of the Money	167Out of the Money
LOWIn the Money	$4.55In the Money	$5.35In the Money	$5.10In the Money	$-1.50In the Money	54In the Money	511In the Money	Filter Table By Strike Price of$267.50	LOWOut of the Money	$0.53Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$-0.17Out of the Money	18Out of the Money	136Out of the Money
LOWUnderlying issue's last price	$2.86Underlying issue's last price	$3.10Underlying issue's last price	$2.90Underlying issue's last price	$-1.10Underlying issue's last price	10Underlying issue's last price	302Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	LOWUnderlying issue's last price	$1.26Underlying issue's last price	$1.40Underlying issue's last price	$1.15Underlying issue's last price	$-0.19Underlying issue's last price	56Underlying issue's last price	75Underlying issue's last price
LOWNear the Money	$1.55Near the Money	$1.69Near the Money	$1.50Near the Money	$-1.00Near the Money	189Near the Money	125Near the Money	Filter Table By Strike Price of$272.50	LOWIn the Money	$2.35In the Money	$2.58In the Money	$2.32In the Money	$0.37In the Money	64In the Money	89In the Money
LOWOut of the Money	$0.67Out of the Money	$0.79Out of the Money	$0.80Out of the Money	$-0.62Out of the Money	126Out of the Money	420Out of the Money	Filter Table By Strike Price of$275.00	LOWIn the Money	$3.05In the Money	$4.40In the Money	$4.29In the Money	$0.74In the Money	1In the Money	67In the Money
LOWOut of the Money	$0.25Out of the Money	$0.32Out of the Money	$0.26Out of the Money	$-0.39Out of the Money	109Out of the Money	172Out of the Money	Filter Table By Strike Price of$277.50	LOWIn the Money	$5.65In the Money	$6.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LOWOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.27Out of the Money	126Out of the Money	87Out of the Money	Filter Table By Strike Price of$280.00	LOWIn the Money	$7.95In the Money	$9.60In the Money	$19.55In the Money	$0.00In the Money	---In the Money	---In the Money
LOWOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.12Out of the Money	6Out of the Money	40Out of the Money	Filter Table By Strike Price of$282.50	LOWIn the Money	$9.90In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LOWOut of the Money	---Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$285.00	LOWIn the Money	$12.20In the Money	$14.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LOWOut of the Money	---Out of the Money	$0.74Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$287.50	LOWIn the Money	$14.60In the Money	$17.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LOWOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$290.00	LOWIn the Money	$17.30In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LOWOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$295.00	LOWIn the Money	$22.20In the Money	$24.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LOWOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$300.00	LOWIn the Money	$27.20In the Money	$29.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LOWOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	LOWIn the Money	$32.15In the Money	$34.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LOWOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	LOWIn the Money	$37.10In the Money	$39.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LOWOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$315.00	LOWIn the Money	$42.10In the Money	$44.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LOWOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	LOWIn the Money	$47.15In the Money	$49.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LOWOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$325.00	LOWIn the Money	$52.05In the Money	$54.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LOWOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	LOWIn the Money	$57.10In the Money	$60.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LOWOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$335.00	LOWIn the Money	$62.05In the Money	$65.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Lowe's Companies Inc
NYSE:LOWUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)