Australia markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
201.91-0.58 (-0.29%)
At close: 04:03PM EST
202.25 +0.34 (+0.17%)
After hours: 07:34PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW230203C001500002023-01-30 1:57PM EST150.0053.0051.2052.55+2.00+3.92%79171.78%
LOW230203C001550002023-01-23 3:56PM EST155.0050.1046.2047.550.00-37155.96%
LOW230203C001775002023-01-30 10:19AM EST177.5026.1524.0525.00+0.40+1.55%5362.50%
LOW230203C001800002023-01-30 9:39AM EST180.0022.8021.5522.50+1.10+5.07%3356.84%
LOW230203C001875002023-01-20 3:45PM EST187.5016.8014.2515.000.00-1056.79%
LOW230203C001900002023-01-25 11:19AM EST190.0014.9011.9012.750.00-1154.93%
LOW230203C001925002023-01-26 3:11PM EST192.5011.259.8510.250.00--346.68%
LOW230203C001950002023-01-30 10:05AM EST195.008.957.758.15+0.95+11.87%32944.85%
LOW230203C001975002023-01-30 2:17PM EST197.506.555.856.15+0.15+2.34%233542.14%
LOW230203C002000002023-01-30 3:59PM EST200.004.454.204.45-0.95-17.59%124140.63%
LOW230203C002025002023-01-30 3:56PM EST202.502.802.783.05-0.80-22.22%25540639.50%
LOW230203C002050002023-01-30 3:58PM EST205.001.771.731.91-0.55-23.71%13431037.92%
LOW230203C002075002023-01-30 2:52PM EST207.501.300.971.13-0.14-9.72%11360237.11%
LOW230203C002100002023-01-30 3:52PM EST210.000.550.510.64-0.35-38.89%13360936.87%
LOW230203C002125002023-01-30 2:01PM EST212.500.410.210.34-0.14-25.45%2113736.72%
LOW230203C002150002023-01-30 3:58PM EST215.000.160.110.19-0.14-46.67%11525437.50%
LOW230203C002175002023-01-30 12:52PM EST217.500.150.040.180.00-1946242.38%
LOW230203C002200002023-01-30 11:29AM EST220.000.090.030.07+0.05+125.00%1860940.43%
LOW230203C002225002023-01-30 11:29AM EST222.500.050.000.07-0.01-16.67%210044.92%
LOW230203C002250002023-01-26 2:00PM EST225.000.070.000.060.00-459048.05%
LOW230203C002275002023-01-20 12:08PM EST227.500.050.000.120.00-11552.15%
LOW230203C002300002023-01-27 11:01AM EST230.000.020.000.110.00-23755.47%
LOW230203C002325002023-01-17 10:26AM EST232.500.380.000.110.00--159.57%
LOW230203C002350002023-01-17 10:26AM EST235.000.240.000.110.00-1363.28%
LOW230203C002400002023-01-18 2:30PM EST240.000.030.000.100.00-1569.92%
LOW230203C002700002023-01-11 11:42AM EST270.000.080.000.100.00--2110.16%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW230203P001300002023-01-10 1:29PM EST130.000.030.000.100.00--13165.63%
LOW230203P001400002023-01-10 1:31PM EST140.000.050.000.100.00--6139.84%
LOW230203P001450002023-01-10 2:17PM EST145.000.070.000.100.00--1128.13%
LOW230203P001500002023-01-25 9:37AM EST150.000.050.000.030.00-33101.56%
LOW230203P001550002023-01-23 2:25PM EST155.000.050.000.080.00-56101.56%
LOW230203P001600002023-01-25 9:37AM EST160.000.080.000.090.00-32192.19%
LOW230203P001650002023-01-23 3:59PM EST165.000.060.000.090.00-1710381.25%
LOW230203P001700002023-01-30 2:37PM EST170.000.010.000.02-0.01-50.00%36859.38%
LOW230203P001750002023-01-27 1:47PM EST175.000.050.000.030.00-23052.34%
LOW230203P001775002023-01-27 1:44PM EST177.500.080.010.070.00-162153.71%
LOW230203P001800002023-01-30 1:32PM EST180.000.050.010.10-0.10-66.67%48150.78%
LOW230203P001825002023-01-30 11:31AM EST182.500.070.030.09-0.05-41.67%215849.02%
LOW230203P001850002023-01-30 3:54PM EST185.000.100.110.15-0.04-28.57%5617747.36%
LOW230203P001875002023-01-30 3:25PM EST187.500.180.100.26-0.10-35.71%188546.29%
LOW230203P001900002023-01-30 3:08PM EST190.000.280.290.42-0.10-26.32%25688144.78%
LOW230203P001925002023-01-30 3:46PM EST192.500.530.520.65-0.12-18.46%5848542.82%
LOW230203P001950002023-01-30 3:52PM EST195.000.920.841.05-0.12-11.54%8331,26941.77%
LOW230203P001975002023-01-30 3:59PM EST197.501.451.391.62-0.13-8.23%79818240.50%
LOW230203P002000002023-01-30 3:46PM EST200.002.182.182.39-0.05-2.24%31899638.79%
LOW230203P002025002023-01-30 3:59PM EST202.503.403.253.50+0.05+1.49%10848037.84%
LOW230203P002050002023-01-30 3:59PM EST205.004.804.704.90-0.05-1.03%11446136.65%
LOW230203P002075002023-01-30 3:45PM EST207.506.306.356.70-0.03-0.47%8758236.82%
LOW230203P002100002023-01-30 11:31AM EST210.006.488.408.80+1.48+29.60%55038.23%
LOW230203P002125002023-01-30 11:00AM EST212.509.6010.4511.35+0.05+0.52%12846.44%
LOW230203P002150002023-01-30 3:00PM EST215.0012.3012.8513.70+1.15+10.31%6749.95%
LOW230203P002175002023-01-25 3:58PM EST217.5011.8015.3016.100.00--053.71%
LOW230203P002200002023-01-17 2:15PM EST220.0012.0017.6518.600.00--159.62%