Australia markets close in 3 hours 32 minutes

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
197.74-3.10 (-1.54%)
At close: 4:04PM EDT
197.74 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW210820C001000002021-06-30 12:11PM EDT100.0094.7196.2598.800.00--5154.49%
LOW210820C001400002021-06-15 9:49AM EDT140.0048.2654.2056.650.00--20.00%
LOW210820C001450002021-06-18 3:33PM EDT145.0042.0049.5052.700.00-290.00%
LOW210820C001500002021-07-16 11:44AM EDT150.0047.8046.4548.650.00-1070.07%
LOW210820C001550002021-07-21 1:19PM EDT155.0040.2041.4044.300.00-3472.46%
LOW210820C001600002021-07-23 12:34PM EDT160.0040.8036.3039.250.00-1164.60%
LOW210820C001650002021-07-19 12:41PM EDT165.0027.2531.5034.050.00-32555.20%
LOW210820C001700002021-07-26 10:09AM EDT170.0025.5026.7529.45+0.11+0.43%12652.34%
LOW210820C001750002021-07-21 2:29PM EDT175.0020.9922.1024.500.00-17045.54%
LOW210820C001775002021-07-20 9:52AM EDT177.5017.7420.6521.550.00-2237.96%
LOW210820C001800002021-07-26 12:15PM EDT180.0018.5018.9019.55-3.36-15.37%117538.60%
LOW210820C001825002021-07-23 1:09PM EDT182.5014.5016.3017.75-5.05-25.83%1239.83%
LOW210820C001850002021-07-26 11:36AM EDT185.0014.5314.7515.10-3.14-17.77%917934.80%
LOW210820C001875002021-07-26 11:51AM EDT187.5012.3012.7013.05-0.95-7.17%22933.46%
LOW210820C001900002021-07-26 1:19PM EDT190.0010.8510.9011.20-2.67-19.75%2664932.73%
LOW210820C001925002021-07-26 1:21PM EDT192.509.259.159.50-2.00-17.78%97032.15%
LOW210820C001950002021-07-26 3:58PM EDT195.007.837.707.95-2.01-20.43%702,05231.65%
LOW210820C001975002021-07-26 3:47PM EDT197.506.406.356.55-1.90-22.89%7238831.17%
LOW210820C002000002021-07-26 3:58PM EDT200.005.215.105.30-1.74-25.04%2233,19030.66%
LOW210820C002025002021-07-26 2:30PM EDT202.504.094.104.25-1.46-26.31%17245430.38%
LOW210820C002050002021-07-26 3:58PM EDT205.003.253.253.35-1.25-27.78%13855430.11%
LOW210820C002075002021-07-26 3:44PM EDT207.502.582.512.64-0.84-24.56%3314630.10%
LOW210820C002100002021-07-26 3:56PM EDT210.001.981.932.02-0.80-28.78%912,15229.87%
LOW210820C002125002021-07-26 11:49AM EDT212.501.401.461.54-0.76-35.19%117329.81%
LOW210820C002150002021-07-26 3:56PM EDT215.001.151.121.19-0.48-29.45%8419530.02%
LOW210820C002175002021-07-26 11:29AM EDT217.500.850.850.91-0.37-30.33%147230.20%
LOW210820C002200002021-07-26 3:38PM EDT220.000.660.630.74-0.34-34.00%6437430.93%
LOW210820C002250002021-07-26 11:55AM EDT225.000.380.380.45-0.21-35.59%102231.69%
LOW210820C002300002021-07-26 2:07PM EDT230.000.220.200.36-0.17-43.59%16734.23%
LOW210820C002350002021-07-20 3:47PM EDT235.000.170.120.220.00-8834.82%
LOW210820C002400002021-07-26 3:27PM EDT240.000.140.070.14-0.01-6.67%210135.65%
LOW210820C002500002021-07-19 2:04PM EDT250.000.060.010.200.00-3722444.14%
LOW210820C002700002021-06-29 9:30AM EDT270.000.130.000.300.00-1253.61%
LOW210820C002800002021-07-19 11:45AM EDT280.000.010.000.300.00-182458.89%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW210820P000950002021-07-08 10:38AM EDT95.000.020.000.270.00--2119.34%
LOW210820P001050002021-07-19 2:04PM EDT105.000.040.000.030.00-1282.81%
LOW210820P001100002021-07-01 3:27PM EDT110.000.040.000.090.00-1585.55%
LOW210820P001150002021-07-21 10:09AM EDT115.000.100.000.090.00-21279.69%
LOW210820P001200002021-07-23 1:38PM EDT120.000.050.000.090.00-21673.83%
LOW210820P001250002021-07-21 3:09PM EDT125.000.040.000.090.00-1468.16%
LOW210820P001300002021-07-21 3:09PM EDT130.000.060.030.070.00-12763.67%
LOW210820P001350002021-07-26 12:01PM EDT135.000.100.040.10+0.01+11.11%201060.74%
LOW210820P001400002021-07-20 1:23PM EDT140.000.190.040.290.00-32562.21%
LOW210820P001450002021-07-16 2:03PM EDT145.000.160.070.290.00-31557.32%
LOW210820P001500002021-07-23 11:28AM EDT150.000.190.110.300.00-11252.93%
LOW210820P001550002021-07-26 3:31PM EDT155.000.250.170.32+0.06+31.58%53751.22%
LOW210820P001600002021-07-26 2:13PM EDT160.000.300.240.36+0.07+30.43%317346.53%
LOW210820P001650002021-07-26 3:45PM EDT165.000.400.320.42+0.08+25.00%4466942.14%
LOW210820P001700002021-07-26 3:08PM EDT170.000.580.530.58+0.16+38.10%2166139.11%
LOW210820P001750002021-07-26 3:38PM EDT175.000.850.810.85+0.24+39.34%19092836.55%
LOW210820P001775002021-07-26 1:48PM EDT177.501.021.001.06+0.23+29.11%9278435.57%
LOW210820P001800002021-07-26 3:56PM EDT180.001.281.231.33+0.33+34.74%4571,58234.67%
LOW210820P001825002021-07-26 3:57PM EDT182.501.611.601.68+0.38+30.89%9538233.91%
LOW210820P001850002021-07-26 3:56PM EDT185.002.072.022.11+0.55+36.18%2142,07533.15%
LOW210820P001875002021-07-26 3:50PM EDT187.502.582.542.65+0.61+30.96%1316032.51%
LOW210820P001900002021-07-26 3:54PM EDT190.003.353.153.30+0.93+38.43%1282,14631.85%
LOW210820P001925002021-07-26 3:40PM EDT192.504.094.004.15+1.00+32.36%3629531.59%
LOW210820P001950002021-07-26 3:05PM EDT195.005.194.905.10+1.36+35.51%672,16631.12%
LOW210820P001975002021-07-26 3:31PM EDT197.506.156.006.30+1.35+28.12%7318331.12%
LOW210820P002000002021-07-26 3:53PM EDT200.007.457.307.50+1.80+31.86%922030.38%
LOW210820P002025002021-07-23 3:53PM EDT202.509.358.708.95+2.35+33.57%17330.09%
LOW210820P002050002021-07-26 2:24PM EDT205.0010.8910.3510.65+2.39+28.12%163830.32%
LOW210820P002075002021-07-23 11:10AM EDT207.5014.5012.1512.40+4.26+41.60%1130.10%
LOW210820P002100002021-07-23 11:06AM EDT210.0015.6514.0014.75+3.55+29.34%15632.78%
LOW210820P002125002021-07-21 9:48AM EDT212.5018.6516.0016.650.00--232.25%
LOW210820P002150002021-07-23 1:58PM EDT215.0015.5318.1519.050.00-8834.60%
LOW210820P002175002021-07-20 3:14PM EDT217.5023.9520.4021.200.00-1134.82%
LOW210820P002200002021-07-01 12:55PM EDT220.0025.9522.6524.250.00-6741.80%