Australia markets close in 3 hours 33 minutes

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
227.42+2.41 (+1.07%)
At close: 4:03PM EDT
227.36 -0.06 (-0.03%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW211022C001800002021-10-19 9:46AM EDT180.0042.8647.1048.350.00-12239.45%
LOW211022C001825002021-10-06 12:22PM EDT182.5020.5544.2545.300.00-40236.52%
LOW211022C001850002021-09-23 10:47AM EDT185.0026.9542.1042.950.00-10182.03%
LOW211022C001875002021-10-18 3:14PM EDT187.5034.1539.0040.600.00-3400238.67%
LOW211022C001900002021-10-18 1:56PM EDT190.0032.0036.8538.150.00-350155.47%
LOW211022C001925002021-10-13 12:43PM EDT192.5020.5434.0535.450.00--0200.98%
LOW211022C001950002021-10-19 1:04PM EDT195.0027.4631.7533.000.00-2010192.19%
LOW211022C001975002021-10-18 3:14PM EDT197.5024.1029.7530.250.00-3000125.78%
LOW211022C002000002021-10-18 1:42PM EDT200.0021.7526.9027.900.00-1080159.77%
LOW211022C002025002021-10-21 3:27PM EDT202.5025.0024.6525.35+5.75+29.87%22106.25%
LOW211022C002050002021-10-18 2:35PM EDT205.0016.9022.2522.800.00-2,1073100.78%
LOW211022C002075002021-10-18 2:35PM EDT207.5014.4519.5520.250.00-5210112.60%
LOW211022C002100002021-10-21 3:09PM EDT210.0017.4017.2017.70+4.30+32.82%86466.80%
LOW211022C002125002021-10-21 3:29PM EDT212.5015.0514.6515.30+2.50+19.92%11463.28%
LOW211022C002150002021-10-21 3:36PM EDT215.0012.6512.1512.70+2.81+28.56%2618073.93%
LOW211022C002175002021-10-21 3:31PM EDT217.5010.059.8010.00+2.97+41.95%821147.46%
LOW211022C002200002021-10-21 3:50PM EDT220.007.177.307.70+2.79+63.70%1741,09549.71%
LOW211022C002225002021-10-21 3:59PM EDT222.505.034.855.30+2.03+67.67%8330840.72%
LOW211022C002250002021-10-21 3:58PM EDT225.002.732.602.89+1.43+110.00%17866728.57%
LOW211022C002275002021-10-21 3:59PM EDT227.500.960.901.14+0.47+95.92%5741,04424.85%
LOW211022C002300002021-10-21 3:59PM EDT230.000.290.280.30+0.05+20.83%2,4042,90824.32%
LOW211022C002350002021-10-21 2:53PM EDT235.000.060.060.10-0.05-45.45%299138.38%
LOW211022C002400002021-10-21 2:30PM EDT240.000.030.030.10-0.03-50.00%110253.13%
LOW211022C002450002021-10-20 2:37PM EDT245.000.050.000.080.00-242264.84%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW211022P001300002021-09-27 2:53PM EDT130.000.080.000.030.00--10362.50%
LOW211022P001500002021-10-15 11:45AM EDT150.000.010.000.010.00-12250.00%
LOW211022P001550002021-10-11 2:56PM EDT155.000.04-0.200.00--6343.75%
LOW211022P001600002021-10-01 10:08AM EDT160.000.250.000.870.00-14360.35%
LOW211022P001650002021-09-20 2:02PM EDT165.000.330.001.050.00--1344.73%
LOW211022P001700002021-10-11 9:33AM EDT170.000.100.000.010.00-4300181.25%
LOW211022P001750002021-09-22 11:11AM EDT175.000.400.000.010.00-127162.50%
LOW211022P001800002021-10-19 11:15AM EDT180.000.030.000.010.00-151146.88%
LOW211022P001825002021-10-19 3:47PM EDT182.500.020.000.020.00-8182146.88%
LOW211022P001850002021-10-19 11:15AM EDT185.000.030.000.020.00-131139.06%
LOW211022P001875002021-10-20 10:58AM EDT187.500.010.000.020.00-124131.25%
LOW211022P001900002021-10-19 3:44PM EDT190.000.030.000.020.00-2673121.88%
LOW211022P001925002021-10-20 2:22PM EDT192.500.010.000.020.00-275114.06%
LOW211022P001950002021-10-20 10:13AM EDT195.000.030.000.010.00-1046798.44%
LOW211022P001975002021-10-21 10:40AM EDT197.500.020.000.020.00-16398.44%
LOW211022P002000002021-10-20 1:55PM EDT200.000.030.000.030.00-2223993.75%
LOW211022P002025002021-10-21 3:08PM EDT202.500.010.000.02-0.04-80.00%315882.81%
LOW211022P002050002021-10-19 3:43PM EDT205.000.080.000.030.00-5242978.13%
LOW211022P002075002021-10-21 3:08PM EDT207.500.030.000.02+0.01+50.00%2367267.19%
LOW211022P002100002021-10-21 2:16PM EDT210.000.020.000.03-0.03-60.00%11574860.94%
LOW211022P002125002021-10-21 3:38PM EDT212.500.030.000.04-0.04-57.14%3168855.47%
LOW211022P002150002021-10-21 3:53PM EDT215.000.030.010.08-0.05-62.50%15266452.34%
LOW211022P002175002021-10-21 3:51PM EDT217.500.040.020.05-0.08-66.67%5246343.75%
LOW211022P002200002021-10-21 3:38PM EDT220.000.050.030.06-0.18-78.26%25359535.35%
LOW211022P002225002021-10-21 3:45PM EDT222.500.110.070.12-0.49-81.67%17431929.30%
LOW211022P002250002021-10-21 3:55PM EDT225.000.300.230.32-1.24-80.52%6928324.27%
LOW211022P002275002021-10-21 3:59PM EDT227.501.140.941.14-2.06-64.37%1121323.15%
LOW211022P002300002021-10-21 3:35PM EDT230.002.802.622.98-2.54-47.57%4327.30%
LOW211022P002325002021-10-21 9:55AM EDT232.506.054.855.35-5.88-49.29%1136.52%