Australia markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
228.77+1.35 (+0.59%)
At close: 4:02PM EDT
228.23 -0.54 (-0.24%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220121C000350002021-08-25 5:32PM EDT35.00156.75172.45174.000.00-24000.00%
LOW220121C000375002021-10-18 3:14PM EDT37.50184.15190.45193.150.00-6434176.07%
LOW220121C000400002021-08-25 5:32PM EDT40.00120.00167.55168.850.00-310.00%
LOW220121C000425002021-08-18 10:05AM EDT42.50158.05165.80167.850.00--00.00%
LOW220121C000450002021-10-18 3:37PM EDT45.00176.82183.30185.050.00-40152.15%
LOW220121C000475002021-10-18 3:46PM EDT47.50174.27180.05182.600.00-540115.63%
LOW220121C000500002021-10-18 3:43PM EDT50.00171.71177.70180.300.00-345131.84%
LOW220121C000550002021-10-19 9:44AM EDT55.00167.66173.10175.450.00-11138.09%
LOW220121C000575002021-10-21 1:29PM EDT57.50169.80170.30172.500.00-22111.72%
LOW220121C000600002021-10-18 3:44PM EDT60.00161.71167.65170.200.00-371110.74%
LOW220121C000625002021-10-18 3:43PM EDT62.50159.22165.40167.250.00-18295.70%
LOW220121C000650002021-10-18 1:42PM EDT65.00156.85163.20165.150.00-9028118.56%
LOW220121C000675002021-10-18 3:47PM EDT67.50154.01160.65162.800.00-240117.09%
LOW220121C000700002021-10-20 1:50PM EDT70.00154.90157.40160.150.00-131868.75%
LOW220121C000725002021-10-20 1:50PM EDT72.50152.40155.95157.000.00-2299.02%
LOW220121C000750002021-10-20 10:41AM EDT75.00148.43153.35154.800.00-612101.47%
LOW220121C000775002021-10-18 3:56PM EDT77.50144.28150.50152.650.00-643098.63%
LOW220121C000800002021-10-18 3:57PM EDT80.00141.75148.35149.700.00-491293.65%
LOW220121C000825002021-10-20 1:11PM EDT82.50142.30145.50147.650.00-71293.26%
LOW220121C000850002021-10-20 12:55PM EDT85.00140.20142.50145.100.00-212169.53%
LOW220121C000875002021-10-20 1:50PM EDT87.50137.40140.80142.600.00-5992.77%
LOW220121C000900002021-10-20 11:48AM EDT90.00134.35138.50139.750.00-617987.70%
LOW220121C000925002021-10-20 11:55AM EDT92.50132.25135.50137.100.00-5863.67%
LOW220121C000950002021-10-20 1:08PM EDT95.00129.75133.60134.800.00-91785.35%
LOW220121C000975002021-10-21 11:16AM EDT97.50129.55130.85131.850.00-52266.80%
LOW220121C001000002021-10-21 11:08AM EDT100.00126.90128.25129.950.00-149477.69%
LOW220121C001050002021-10-22 12:36PM EDT105.00124.45123.35124.40+4.64+3.87%22363.28%
LOW220121C001100002021-10-21 11:16AM EDT110.00117.15118.35120.150.00-92373.49%
LOW220121C001150002021-10-22 3:31PM EDT115.00114.55113.60114.70+4.45+4.04%24466.99%
LOW220121C001200002021-10-22 2:32PM EDT120.00109.75108.50111.00+5.97+5.75%35474.27%
LOW220121C001250002021-10-22 1:06PM EDT125.00104.85103.55104.90+7.32+7.51%36361.33%
LOW220121C001300002021-10-19 10:13AM EDT130.0093.4098.8099.550.00-42256.74%
LOW220121C001350002021-10-19 9:53AM EDT135.0088.1393.4596.000.00-31862.04%
LOW220121C001400002021-10-22 1:06PM EDT140.0089.9588.8089.55+6.55+7.85%29650.07%
LOW220121C001450002021-10-21 1:54PM EDT145.0082.5783.2584.750.00-73655.05%
LOW220121C001500002021-10-19 1:37PM EDT150.0073.2578.9579.700.00-323951.03%
LOW220121C001550002021-10-18 3:46PM EDT155.0066.7973.2075.050.00-2313051.00%
LOW220121C001600002021-10-21 11:12AM EDT160.0067.3069.2070.100.00-363147.97%
LOW220121C001650002021-10-21 11:56AM EDT165.0063.0564.1065.200.00-21,52845.36%
LOW220121C001700002021-10-22 11:04AM EDT170.0059.1358.8060.10+2.13+3.74%31,00741.28%
LOW220121C001750002021-10-19 3:59PM EDT175.0049.5453.5555.550.00-51,23240.94%
LOW220121C001800002021-10-22 10:43AM EDT180.0049.6549.7550.30+6.93+16.22%71,27136.11%
LOW220121C001850002021-10-18 3:52PM EDT185.0043.3045.0045.600.00-453634.55%
LOW220121C001900002021-10-21 10:49AM EDT190.0038.6040.3540.850.00-31,48732.47%
LOW220121C001950002021-10-22 3:22PM EDT195.0036.2235.9036.25+5.28+17.07%495330.84%
LOW220121C002000002021-10-22 2:25PM EDT200.0031.8731.5031.90+1.32+4.32%523,90429.80%
LOW220121C002100002021-10-22 2:19PM EDT210.0023.8023.1023.60+1.55+6.97%472,45427.50%
LOW220121C002200002021-10-22 3:47PM EDT220.0016.2515.9516.25+0.80+5.18%3382,62225.50%
LOW220121C002300002021-10-22 3:50PM EDT230.0010.3010.1510.30+0.65+6.74%1222,15724.01%
LOW220121C002400002021-10-22 3:48PM EDT240.006.085.956.10+0.43+7.61%3083723.27%
LOW220121C002500002021-10-22 3:37PM EDT250.003.403.253.40+0.40+13.33%101,29222.96%
LOW220121C002600002021-10-22 3:26PM EDT260.001.761.711.84+0.11+6.67%751423.02%
LOW220121C002700002021-10-22 12:28PM EDT270.000.940.890.96+0.09+10.59%1019723.18%
LOW220121C002800002021-10-22 2:48PM EDT280.000.510.470.53+0.34+200.00%104423.77%
LOW220121C002900002021-10-19 9:35AM EDT290.000.250.230.450.00-130626.20%
LOW220121C003000002021-10-22 10:00AM EDT300.000.150.100.23+0.02+15.38%33826.20%
LOW220121C003100002021-10-18 12:34PM EDT310.000.080.060.120.00-228626.37%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220121P000350002021-08-25 5:32PM EDT35.000.250.000.100.00-1303136.72%
LOW220121P000375002021-08-25 5:32PM EDT37.500.020.000.290.00-127148.05%
LOW220121P000400002021-08-25 5:32PM EDT40.000.300.000.320.00-29144.34%
LOW220121P000425002021-08-25 5:32PM EDT42.500.060.000.170.00-2040129.69%
LOW220121P000450002021-10-19 3:32PM EDT45.000.020.000.040.00-1153109.38%
LOW220121P000475002021-08-25 5:32PM EDT47.500.080.000.140.00-254118.75%
LOW220121P000500002021-08-23 2:19PM EDT50.000.030.000.170.00-10038117.19%
LOW220121P000550002021-08-25 5:32PM EDT55.000.090.000.130.00-9165107.03%
LOW220121P000575002021-08-25 5:32PM EDT57.500.140.000.320.00-2041114.75%
LOW220121P000600002021-09-27 2:14PM EDT60.000.080.000.160.00-8090102.93%
LOW220121P000625002021-08-25 5:32PM EDT62.500.600.020.320.00-39108.79%
LOW220121P000650002021-08-27 9:36AM EDT65.000.070.010.310.00-235104.88%
LOW220121P000675002021-08-17 3:24PM EDT67.500.190.030.320.00-20102.93%
LOW220121P000700002021-10-20 9:33AM EDT70.000.050.000.350.00-1121100.00%
LOW220121P000725002021-08-25 5:32PM EDT72.500.630.020.320.00-21596.88%
LOW220121P000750002021-10-15 2:24PM EDT75.000.050.000.340.00-15094.14%
LOW220121P000775002021-09-21 9:30AM EDT77.500.160.000.330.00-61891.21%
LOW220121P000800002021-10-15 9:40AM EDT80.000.130.010.080.00-213776.95%
LOW220121P000825002021-09-21 9:30AM EDT82.500.200.010.320.00-144286.13%
LOW220121P000850002021-09-24 3:52PM EDT85.000.320.010.320.00-19583.79%
LOW220121P000875002021-08-25 5:32PM EDT87.500.360.080.320.00-12383.50%
LOW220121P000900002021-10-12 1:41PM EDT90.000.150.020.220.00-1021776.27%
LOW220121P000925002021-09-23 12:54PM EDT92.500.230.020.350.00-14078.22%
LOW220121P000950002021-08-24 10:25AM EDT95.000.250.150.320.00-21,33978.42%
LOW220121P000975002021-09-17 12:02PM EDT97.500.270.060.330.00-138974.41%
LOW220121P001000002021-10-20 11:47AM EDT100.000.100.030.200.00-15,04967.77%
LOW220121P001050002021-10-11 1:49PM EDT105.000.280.040.240.00-540465.63%
LOW220121P001100002021-08-25 5:32PM EDT110.000.690.270.460.00-8095170.56%
LOW220121P001150002021-10-20 2:36PM EDT115.000.200.080.350.00-191561.82%
LOW220121P001200002021-10-19 9:30AM EDT120.000.200.100.350.00-11,47358.69%
LOW220121P001250002021-10-19 2:49PM EDT125.000.280.130.350.00-51,08155.81%
LOW220121P001300002021-10-13 11:32AM EDT130.000.230.170.31-0.20-46.51%12,55852.54%
LOW220121P001350002021-10-22 12:14PM EDT135.000.320.290.35-0.02-5.88%32,75851.51%
LOW220121P001400002021-10-19 9:51AM EDT140.000.420.250.410.00-81,44850.24%
LOW220121P001450002021-10-19 3:16PM EDT145.000.480.320.470.00-122,73348.15%
LOW220121P001500002021-10-21 3:25PM EDT150.000.460.400.570.00-41,38146.56%
LOW220121P001550002021-10-21 3:27PM EDT155.000.520.450.640.00-21,61344.36%
LOW220121P001600002021-10-22 2:05PM EDT160.000.620.540.72-0.01-1.59%11,74142.21%
LOW220121P001650002021-10-21 2:58PM EDT165.000.700.640.780.00-2021,57539.77%
LOW220121P001700002021-10-22 2:32PM EDT170.000.830.770.91-0.07-7.78%21,75737.94%
LOW220121P001750002021-10-22 9:42AM EDT175.001.000.921.00-0.05-4.76%11,92635.62%
LOW220121P001800002021-10-22 3:49PM EDT180.001.181.121.24-0.09-7.09%91,47834.28%
LOW220121P001850002021-10-22 10:55AM EDT185.001.451.381.47-0.08-5.23%31,82232.57%
LOW220121P001900002021-10-22 10:42AM EDT190.001.841.711.84-0.12-6.12%373831.34%
LOW220121P001950002021-10-22 3:33PM EDT195.002.202.152.28-0.46-17.29%685730.02%
LOW220121P002000002021-10-22 3:20PM EDT200.002.792.742.89-0.22-7.31%142,39228.95%
LOW220121P002100002021-10-22 3:59PM EDT210.004.554.454.60-0.40-8.08%1161,05326.87%
LOW220121P002200002021-10-22 1:12PM EDT220.007.207.307.45-0.80-10.00%3181625.44%
LOW220121P002300002021-10-22 1:44PM EDT230.0011.3511.5511.75-1.00-8.10%4440624.50%
LOW220121P002400002021-10-22 3:48PM EDT240.0017.5017.2517.65-1.65-8.62%223424.04%
LOW220121P002500002021-10-22 3:39PM EDT250.0024.7524.5525.10-15.50-38.51%66824.29%
LOW220121P002600002021-10-21 12:24PM EDT260.0035.0033.0033.500.00-13924.65%
LOW220121P002700002021-10-08 10:30AM EDT270.0066.7542.1042.950.00-13626.97%
LOW220121P003000002021-10-19 3:00PM EDT300.0077.2171.1072.600.00-1236.35%