Australia markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
189.90-4.05 (-2.09%)
At close: 4:05PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW210917C001050002021-07-09 9:38AM EDT105.0090.380.000.000.00-500.00%
LOW210917C001200002021-05-07 1:03PM EDT120.0088.0569.2571.300.00-2168.75%
LOW210917C001250002021-07-19 10:17AM EDT125.0066.290.000.000.00-700.00%
LOW210917C001300002021-06-14 12:07AM EDT130.0058.250.000.000.00--00.00%
LOW210917C001350002021-07-21 3:38PM EDT135.0060.350.000.000.00-300.00%
LOW210917C001400002021-07-21 3:38PM EDT140.0055.400.000.000.00-1900.00%
LOW210917C001450002021-07-19 12:31PM EDT145.0047.500.000.000.00-1700.00%
LOW210917C001500002021-08-02 10:13AM EDT150.0042.900.000.000.00-500.00%
LOW210917C001550002021-07-06 10:28AM EDT155.0039.600.000.000.00-100.00%
LOW210917C001600002021-07-23 12:35PM EDT160.0034.100.000.000.00-300.00%
LOW210917C001650002021-08-04 3:48PM EDT165.0026.520.000.000.00-400.00%
LOW210917C001700002021-08-04 3:21PM EDT170.0022.350.000.000.00-3200.00%
LOW210917C001750002021-08-04 2:43PM EDT175.0018.350.000.000.00-600.00%
LOW210917C001800002021-08-04 3:22PM EDT180.0014.000.000.000.00-1300.00%
LOW210917C001850002021-08-04 11:39AM EDT185.0010.800.000.000.00-700.00%
LOW210917C001900002021-08-04 3:42PM EDT190.007.400.000.000.00-13000.05%
LOW210917C001950002021-08-04 3:49PM EDT195.005.040.000.000.00-22601.56%
LOW210917C002000002021-08-04 3:59PM EDT200.003.230.000.000.00-14903.13%
LOW210917C002100002021-08-04 3:45PM EDT210.001.390.000.000.00-8706.25%
LOW210917C002200002021-08-04 3:21PM EDT220.000.600.000.000.00-13012.50%
LOW210917C002300002021-08-04 3:28PM EDT230.000.320.000.000.00-8012.50%
LOW210917C002400002021-08-04 3:18PM EDT240.000.170.000.000.00-2012.50%
LOW210917C002500002021-08-03 1:04PM EDT250.000.110.000.000.00-1012.50%
LOW210917C002600002021-07-23 1:07PM EDT260.000.160.000.000.00-1025.00%
LOW210917C002700002021-07-09 9:39AM EDT270.000.060.000.000.00-1025.00%
LOW210917C002800002021-07-27 1:55PM EDT280.000.040.000.000.00-256025.00%
LOW210917C002900002021-07-26 11:27AM EDT290.000.070.000.000.00-1025.00%
LOW210917C003000002021-07-08 10:36AM EDT300.000.040.000.000.00-10025.00%
LOW210917C003100002021-07-15 3:21PM EDT310.000.010.000.000.00-18025.00%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW210917P000950002021-07-19 12:14AM EDT95.000.040.000.000.00--050.00%
LOW210917P001000002021-08-03 1:42PM EDT100.000.020.000.000.00-1050.00%
LOW210917P001050002021-06-21 10:49AM EDT105.000.070.040.000.00-16260.16%
LOW210917P001100002021-08-04 1:56PM EDT110.000.100.000.000.00-30025.00%
LOW210917P001150002021-08-03 11:52AM EDT115.000.080.000.000.00-1025.00%
LOW210917P001200002021-06-17 3:41PM EDT120.000.310.100.300.00-505762.40%
LOW210917P001250002021-07-26 11:27AM EDT125.000.210.000.000.00--025.00%
LOW210917P001300002021-07-28 12:31PM EDT130.000.230.000.000.00-1025.00%
LOW210917P001350002021-08-02 2:22PM EDT135.000.230.000.000.00-1025.00%
LOW210917P001400002021-08-02 10:18AM EDT140.000.290.000.000.00-7025.00%
LOW210917P001450002021-08-04 11:48AM EDT145.000.380.000.000.00-1012.50%
LOW210917P001500002021-08-03 1:38PM EDT150.000.430.000.000.00-5012.50%
LOW210917P001550002021-08-03 10:32AM EDT155.000.590.000.000.00-4012.50%
LOW210917P001600002021-08-03 10:47AM EDT160.000.750.000.000.00-5012.50%
LOW210917P001650002021-08-04 3:27PM EDT165.001.160.000.000.00-1106.25%
LOW210917P001700002021-08-04 3:42PM EDT170.001.660.000.000.00-5306.25%
LOW210917P001750002021-08-04 3:45PM EDT175.002.400.000.000.00-6106.25%
LOW210917P001800002021-08-04 3:47PM EDT180.003.500.000.000.00-11303.13%
LOW210917P001850002021-08-04 3:28PM EDT185.005.000.000.000.00-3701.56%
LOW210917P001900002021-08-04 3:59PM EDT190.007.200.000.000.00-10200.00%
LOW210917P001950002021-08-04 3:43PM EDT195.0010.180.000.000.00-8300.00%
LOW210917P002000002021-08-03 10:23AM EDT200.0011.140.000.000.00-400.00%
LOW210917P002100002021-08-04 10:39AM EDT210.0018.800.000.000.00-100.00%
LOW210917P002200002021-07-26 10:26AM EDT220.0026.220.000.000.00-200.00%
LOW210917P002300002021-05-28 9:34AM EDT230.0034.9537.7039.150.00-5170.00%
LOW210917P002400002021-06-02 11:19AM EDT240.0048.4544.4545.500.00-1260.00%
LOW210917P002500002021-08-03 1:45PM EDT250.0056.300.000.000.00-100.00%
LOW210917P002600002021-05-17 12:13AM EDT260.0060.700.000.000.00--00.00%
LOW210917P002800002021-04-28 11:55AM EDT280.0083.6583.9087.250.00--00.00%
LOW210917P002900002021-07-26 9:47AM EDT290.0095.150.000.000.00-400.00%
LOW210917P003000002021-04-28 10:52AM EDT300.00102.50103.10106.250.00--20.00%
LOW210917P003100002021-07-27 11:35AM EDT310.00118.100.000.000.00-200.00%