LOW - Lowe's Companies, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230609C00170000 | 2023-05-17 9:59AM EDT | 170.00 | 32.68 | 39.45 | 40.50 | 0.00 | - | 1 | 0 | 75.68% |
| LOW230609C00180000 | 2023-05-22 10:31AM EDT | 180.00 | 26.00 | 29.45 | 30.50 | 0.00 | - | 2 | 2 | 57.72% |
| LOW230609C00185000 | 2023-05-23 9:41AM EDT | 185.00 | 20.86 | 24.50 | 25.55 | 0.00 | - | 1 | 3 | 51.27% |
| LOW230609C00187500 | 2023-06-01 10:42AM EDT | 187.50 | 14.20 | 22.25 | 22.85 | 0.00 | - | 1 | 0 | 56.89% |
| LOW230609C00192500 | 2023-05-22 3:58PM EDT | 192.50 | 13.30 | 17.30 | 18.25 | 0.00 | - | - | 8 | 54.15% |
| LOW230609C00195000 | 2023-06-02 12:27PM EDT | 195.00 | 14.37 | 14.60 | 15.65 | +6.87 | +91.60% | 2 | 0 | 46.66% |
| LOW230609C00197500 | 2023-06-01 10:20AM EDT | 197.50 | 4.50 | 12.25 | 12.90 | 0.00 | - | 4 | 0 | 36.65% |
| LOW230609C00200000 | 2023-06-02 11:31AM EDT | 200.00 | 8.68 | 10.10 | 10.70 | +3.48 | +66.92% | 15 | 47 | 35.62% |
| LOW230609C00202500 | 2023-06-02 2:30PM EDT | 202.50 | 7.88 | 7.85 | 8.25 | +3.88 | +97.00% | 10 | 61 | 30.05% |
| LOW230609C00205000 | 2023-06-02 3:49PM EDT | 205.00 | 5.95 | 5.75 | 6.00 | +3.71 | +165.62% | 52 | 103 | 26.20% |
| LOW230609C00207500 | 2023-06-02 3:55PM EDT | 207.50 | 3.85 | 3.85 | 4.05 | +2.55 | +196.15% | 158 | 129 | 23.78% |
| LOW230609C00210000 | 2023-06-02 3:59PM EDT | 210.00 | 2.38 | 2.36 | 2.46 | +1.71 | +255.22% | 126 | 173 | 22.02% |
| LOW230609C00212500 | 2023-06-02 3:58PM EDT | 212.50 | 1.28 | 1.23 | 1.34 | +0.88 | +220.00% | 261 | 0 | 21.03% |
| LOW230609C00215000 | 2023-06-02 3:22PM EDT | 215.00 | 0.60 | 0.50 | 0.66 | +0.45 | +300.00% | 106 | 169 | 20.61% |
| LOW230609C00217500 | 2023-06-02 3:45PM EDT | 217.50 | 0.27 | 0.18 | 0.31 | +0.18 | +200.00% | 32 | 38 | 20.78% |
| LOW230609C00220000 | 2023-06-02 3:52PM EDT | 220.00 | 0.03 | 0.05 | 0.17 | -0.03 | -50.00% | 50 | 353 | 22.07% |
| LOW230609C00225000 | 2023-05-31 2:03PM EDT | 225.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 1 | 58 | 27.59% |
| LOW230609C00227500 | 2023-05-23 12:19PM EDT | 227.50 | 0.14 | 0.00 | 0.13 | 0.00 | - | - | 4 | 32.03% |
| LOW230609C00230000 | 2023-06-02 12:23PM EDT | 230.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 40 | 35.99% |
| LOW230609C00235000 | 2023-05-15 9:30AM EDT | 235.00 | 0.32 | 0.00 | 0.13 | 0.00 | - | 1 | 8 | 42.29% |
| LOW230609C00240000 | 2023-05-30 10:01AM EDT | 240.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 10 | 21 | 48.63% |
| LOW230609C00245000 | 2023-05-19 1:47PM EDT | 245.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 20 | 0 | 54.10% |
| LOW230609C00250000 | 2023-05-22 2:50PM EDT | 250.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 54.69% |
| LOW230609C00265000 | 2023-05-16 3:51PM EDT | 265.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | - | 1 | 69.92% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230609P00130000 | 2023-05-16 1:28PM EDT | 130.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 115.63% |
| LOW230609P00135000 | 2023-05-15 3:50PM EDT | 135.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 2 | 106.25% |
| LOW230609P00140000 | 2023-05-16 11:47AM EDT | 140.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | - | 9 | 98.44% |
| LOW230609P00165000 | 2023-06-01 10:56AM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 61 | 66.41% |
| LOW230609P00170000 | 2023-06-01 3:06PM EDT | 170.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 14 | 53 | 60.16% |
| LOW230609P00175000 | 2023-05-26 10:32AM EDT | 175.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 5 | 15 | 53.91% |
| LOW230609P00177500 | 2023-05-26 9:40AM EDT | 177.50 | 0.20 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 54.10% |
| LOW230609P00180000 | 2023-06-02 2:22PM EDT | 180.00 | 0.03 | 0.02 | 0.07 | -0.08 | -72.73% | 16 | 49 | 50.78% |
| LOW230609P00182500 | 2023-06-01 9:33AM EDT | 182.50 | 0.27 | 0.01 | 0.15 | 0.00 | - | 1 | 24 | 52.54% |
| LOW230609P00185000 | 2023-06-02 2:35PM EDT | 185.00 | 0.06 | 0.03 | 0.17 | -0.09 | -60.00% | 7 | 290 | 49.22% |
| LOW230609P00187500 | 2023-06-02 2:35PM EDT | 187.50 | 0.05 | 0.02 | 0.20 | -0.23 | -82.14% | 15 | 82 | 46.09% |
| LOW230609P00190000 | 2023-06-02 2:38PM EDT | 190.00 | 0.09 | 0.03 | 0.17 | -0.20 | -68.97% | 6 | 121 | 40.33% |
| LOW230609P00192500 | 2023-06-02 3:06PM EDT | 192.50 | 0.09 | 0.04 | 0.15 | -0.33 | -78.57% | 45 | 124 | 35.11% |
| LOW230609P00195000 | 2023-06-02 2:04PM EDT | 195.00 | 0.14 | 0.04 | 0.30 | -0.50 | -78.12% | 23 | 308 | 35.55% |
| LOW230609P00197500 | 2023-06-02 2:09PM EDT | 197.50 | 0.21 | 0.17 | 0.22 | -0.79 | -79.00% | 43 | 86 | 28.52% |
| LOW230609P00200000 | 2023-06-02 3:39PM EDT | 200.00 | 0.32 | 0.30 | 0.36 | -1.08 | -77.14% | 87 | 302 | 26.95% |
| LOW230609P00202500 | 2023-06-02 3:49PM EDT | 202.50 | 0.58 | 0.47 | 0.64 | -1.80 | -75.63% | 109 | 93 | 26.05% |
| LOW230609P00205000 | 2023-06-02 3:41PM EDT | 205.00 | 0.90 | 0.85 | 0.94 | -2.60 | -74.29% | 145 | 458 | 23.46% |
| LOW230609P00207500 | 2023-06-02 3:59PM EDT | 207.50 | 1.49 | 1.44 | 1.50 | -3.51 | -70.20% | 282 | 63 | 21.57% |
| LOW230609P00210000 | 2023-06-02 3:57PM EDT | 210.00 | 2.49 | 2.36 | 2.50 | -4.41 | -63.91% | 134 | 41 | 20.73% |
| LOW230609P00212500 | 2023-05-30 11:57AM EDT | 212.50 | 7.85 | 3.70 | 3.95 | 0.00 | - | 12 | 26 | 20.29% |
| LOW230609P00215000 | 2023-05-22 1:00PM EDT | 215.00 | 7.91 | 5.50 | 5.85 | -4.44 | -35.95% | 1 | 0 | 20.63% |
| LOW230609P00217500 | 2023-05-23 11:14AM EDT | 217.50 | 10.05 | 7.65 | 8.25 | 0.00 | - | - | 0 | 24.85% |
| LOW230609P00220000 | 2023-06-02 12:13PM EDT | 220.00 | 11.45 | 9.95 | 10.75 | -3.60 | -23.92% | 4 | 0 | 29.93% |
| LOW230609P00225000 | 2023-06-02 9:45AM EDT | 225.00 | 17.30 | 14.70 | 15.70 | -2.48 | -12.54% | 1 | 2 | 38.40% |
| LOW230609P00230000 | 2023-06-01 10:39AM EDT | 230.00 | 29.50 | 19.70 | 20.80 | 0.00 | - | 1 | 1 | 49.12% |
| LOW230609P00235000 | 2023-05-23 10:22AM EDT | 235.00 | 26.90 | 24.65 | 25.75 | 0.00 | - | - | 0 | 56.25% |
© 2023 Yahoo. All rights reserved.