Australia markets closed

Lowe's Companies, Inc. (LOW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
224.76+0.84 (+0.37%)
As of 03:55PM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220318C001450002022-01-14 2:20PM EST145.0097.0079.7081.000.00-40060.86%
LOW220318C001500002022-01-14 12:50PM EST150.0092.9074.9575.800.00-90057.23%
LOW220318C001550002022-01-20 10:23AM EST155.0081.2570.1071.250.00-2257.57%
LOW220318C001600002022-01-11 3:36PM EST160.0089.7665.3066.300.00-4554.93%
LOW220318C001650002022-01-14 3:47PM EST165.0060.8560.4061.40-17.51-22.35%53651.88%
LOW220318C001700002022-01-10 11:17AM EST170.0068.3555.6556.450.00-62052.62%
LOW220318C001750002021-10-18 2:53PM EST175.0048.4974.6576.100.00-13149.85%
LOW220318C001800002022-01-21 12:52PM EST180.0047.8546.3547.25-14.50-23.26%11349.34%
LOW220318C001850002022-01-20 10:57AM EST185.0051.3541.8042.650.00-12547.08%
LOW220318C001900002022-01-14 11:37AM EST190.0035.7537.2037.95-18.54-34.15%12243.99%
LOW220318C001950002022-01-21 12:25PM EST195.0035.2032.8533.40-1.05-2.90%12941.38%
LOW220318C002000002022-01-20 1:23PM EST200.0032.5028.6529.350.00-117740.42%
LOW220318C002100002022-01-21 1:58PM EST210.0022.0520.6521.45+1.40+6.78%1323237.18%
LOW220318C002200002022-01-21 3:20PM EST220.0014.3014.1514.60+0.80+5.93%5427334.44%
LOW220318C002300002022-01-21 3:32PM EST230.009.058.909.25+0.60+7.10%14298232.61%
LOW220318C002400002022-01-21 1:46PM EST240.005.805.305.60+1.05+22.11%5455931.88%
LOW220318C002500002022-01-21 3:34PM EST250.002.982.933.10+0.47+18.73%6184931.06%
LOW220318C002600002022-01-21 2:34PM EST260.001.651.531.72+0.31+23.13%5194931.12%
LOW220318C002700002022-01-21 3:11PM EST270.000.880.830.95+0.18+25.71%241,23431.47%
LOW220318C002800002022-01-21 3:11PM EST280.000.530.480.56+0.13+32.50%777332.35%
LOW220318C002900002022-01-20 12:55PM EST290.000.300.230.420.00-447034.55%
LOW220318C003000002022-01-20 3:00PM EST300.000.150.140.34-0.03-16.67%140636.91%
LOW220318C003100002022-01-14 11:01AM EST310.000.120.060.17-0.38-76.00%14536.48%
LOW220318C003200002022-01-05 12:11PM EST320.000.460.020.330.00-62743.36%
LOW220318C003300002022-01-21 10:27AM EST330.000.060.040.08-0.13-68.42%30638.67%
LOW220318C003400002022-01-11 9:59AM EST340.000.110.010.340.00-273549.66%
LOW220318C003500002022-01-12 2:09PM EST350.000.080.010.100.00-1802044.82%
LOW220318C003600002022-01-12 2:06PM EST360.000.060.010.340.00-1804950.59%
LOW220318C003700002022-01-13 1:19PM EST370.000.040.000.250.00-71250.98%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220318P001050002022-01-13 9:57AM EST105.000.020.060.210.00-510580.47%
LOW220318P001100002021-12-22 9:30AM EST110.000.310.090.230.00--677.64%
LOW220318P001200002021-12-30 10:48AM EST120.000.180.100.350.00-4772.07%
LOW220318P001250002022-01-18 12:08AM EST125.000.290.190.330.00-5569.24%
LOW220318P001300002022-01-11 9:30AM EST130.000.330.190.380.00-189565.92%
LOW220318P001350002022-01-11 9:30AM EST135.000.370.000.000.00-5025.00%
LOW220318P001400002022-01-18 1:55PM EST140.000.360.000.000.00--025.00%
LOW220318P001450002021-12-23 2:35PM EST145.000.520.410.640.00-424659.77%
LOW220318P001500002021-12-23 12:53PM EST150.000.430.510.700.00-15857.18%
LOW220318P001550002021-12-23 3:33PM EST155.000.660.620.820.00-435354.98%
LOW220318P001600002022-01-21 9:58AM EST160.000.950.791.00+0.40+72.73%23253.30%
LOW220318P001650002022-01-21 10:18AM EST165.001.061.071.13+0.28+35.90%15651.54%
LOW220318P001700002022-01-21 12:47PM EST170.001.201.281.35+0.44+57.89%212549.82%
LOW220318P001750002022-01-21 10:23AM EST175.001.551.531.61+0.14+9.93%23947.78%
LOW220318P001800002022-01-21 12:41PM EST180.001.761.821.96+0.01+0.57%99246.03%
LOW220318P001850002022-01-21 12:46PM EST185.002.132.182.35-0.05-2.29%2574744.09%
LOW220318P001900002022-01-21 2:06PM EST190.002.622.642.83-0.03-1.13%7516442.24%
LOW220318P001950002022-01-21 2:24PM EST195.003.153.253.45+1.11+54.41%7678340.56%
LOW220318P002000002022-01-21 3:38PM EST200.004.164.054.25+0.21+5.32%12438439.11%
LOW220318P002100002022-01-21 3:35PM EST210.006.256.256.40+0.11+1.79%15197236.26%
LOW220318P002200002022-01-21 3:30PM EST220.009.579.309.70-0.03-0.31%18537634.06%
LOW220318P002300002022-01-21 2:53PM EST230.0013.5014.0014.40-0.73-5.13%821,68732.37%
LOW220318P002400002022-01-21 2:57PM EST240.0019.8220.3520.80-0.64-3.13%6456731.78%
LOW220318P002500002022-01-21 1:59PM EST250.0027.2427.8528.50-1.02-3.61%640631.71%
LOW220318P002600002022-01-20 3:17PM EST260.0035.6536.4037.15+0.15+0.42%131032.14%
LOW220318P002700002022-01-13 11:48AM EST270.0021.8545.6546.650.00-110234.71%
LOW220318P002800002022-01-21 11:20AM EST280.0051.0555.4056.30+11.15+27.94%15137.02%
LOW220318P002900002022-01-19 10:07AM EST290.0051.4064.7566.000.00-12538.66%
LOW220318P003000002021-11-19 10:42AM EST300.0054.2052.9554.200.00-160.00%
LOW220318P003100002021-12-02 10:28AM EST310.0062.2552.1054.300.00--20.00%
LOW220318P003200002021-11-26 10:36AM EST320.0071.4569.9571.250.00-560.00%
LOW220318P003300002021-12-01 3:45PM EST330.0083.0571.2573.500.00--10.00%
LOW220318P003400002021-12-03 2:28PM EST340.0092.4581.1083.250.00-110.00%