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
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220617C000850002021-08-25 5:32PM EDT85.00105.15122.40124.200.00-400.00%
LOW220617C000950002021-10-18 3:57PM EDT95.00126.86133.55135.450.00-24457.23%
LOW220617C001000002021-10-18 3:57PM EDT100.00121.84128.10130.150.00-32260.91%
LOW220617C001050002021-09-10 10:54AM EDT105.00100.00100.05102.950.00-200.00%
LOW220617C001100002021-10-14 10:06AM EDT110.00105.00118.70120.150.00-1254.65%
LOW220617C001150002021-08-16 12:13PM EDT115.0078.1393.5596.400.00-100.00%
LOW220617C001200002021-09-09 2:03PM EDT120.0083.1585.9088.350.00-9110.00%
LOW220617C001250002021-10-18 3:42PM EDT125.0097.05103.90105.450.00-11648.23%
LOW220617C001300002021-09-10 1:54PM EDT130.0076.9976.7078.350.00-1190.00%
LOW220617C001350002021-10-13 3:28PM EDT135.0078.2194.6096.400.00-505347.81%
LOW220617C001400002021-10-18 2:50PM EDT140.0082.3589.8091.250.00-1014744.43%
LOW220617C001450002021-10-13 10:58AM EDT145.0067.7784.5086.000.00-13040.72%
LOW220617C001500002021-10-22 12:01PM EDT150.0080.1579.9081.10+9.50+13.45%67438.68%
LOW220617C001550002021-10-13 10:00AM EDT155.0058.8575.6076.300.00-48437.06%
LOW220617C001600002021-10-22 9:48AM EDT160.0070.7470.8571.85+5.59+8.58%15136.63%
LOW220617C001650002021-10-21 11:35AM EDT165.0065.0066.5067.850.00-136137.27%
LOW220617C001700002021-10-19 2:09PM EDT170.0057.2162.0062.700.00-210834.33%
LOW220617C001750002021-10-20 1:49PM EDT175.0054.0057.6058.400.00-441333.71%
LOW220617C001800002021-10-22 3:48PM EDT180.0053.5553.3053.95+3.55+7.10%521,37532.53%
LOW220617C001850002021-10-22 1:56PM EDT185.0049.7549.1049.80+1.60+3.32%473231.86%
LOW220617C001900002021-10-18 3:39PM EDT190.0044.1445.0545.800.00-187131.28%
LOW220617C001950002021-10-20 12:02PM EDT195.0038.0841.1541.600.00-112130.11%
LOW220617C002000002021-10-22 1:59PM EDT200.0038.0837.2538.20+3.93+11.51%51,09730.16%
LOW220617C002100002021-10-22 3:22PM EDT210.0030.6430.4030.90+1.29+4.40%21,16228.62%
LOW220617C002200002021-10-22 1:53PM EDT220.0024.7324.2524.55+1.13+4.79%361,11327.58%
LOW220617C002300002021-10-22 3:04PM EDT230.0019.2019.0019.25+1.25+6.96%242,13926.98%
LOW220617C002400002021-10-22 3:14PM EDT240.0014.6514.5014.80+0.82+5.93%291,44026.47%
LOW220617C002500002021-10-21 3:39PM EDT250.0010.6210.9011.200.00-241426.11%
LOW220617C002600002021-10-21 12:34PM EDT260.007.708.158.400.00-520325.93%
LOW220617C002700002021-10-22 2:32PM EDT270.006.206.006.20+0.57+10.12%213325.75%
LOW220617C002800002021-10-19 1:56PM EDT280.003.504.354.600.00-212725.78%
LOW220617C002900002021-10-13 2:44PM EDT290.001.503.153.300.00-212325.62%
LOW220617C003000002021-10-18 9:53AM EDT300.001.602.282.420.00-12625.71%
LOW220617C003100002021-09-27 3:11PM EDT310.000.881.611.750.00-43025.75%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220617P000800002021-08-25 5:32PM EDT80.000.540.250.710.00-330063.18%
LOW220617P000850002021-08-25 5:32PM EDT85.000.630.320.750.00--5160.79%
LOW220617P000900002021-08-25 5:32PM EDT90.001.190.410.850.00--1259.06%
LOW220617P000950002021-08-24 2:07PM EDT95.000.600.510.990.00-1457.57%
LOW220617P001000002021-08-26 11:24AM EDT100.000.880.731.120.00-13014856.54%
LOW220617P001050002021-08-25 5:32PM EDT105.001.300.841.220.00-15954.60%
LOW220617P001100002021-09-17 9:40AM EDT110.001.000.611.190.00-113250.42%
LOW220617P001150002021-08-26 3:33PM EDT115.001.301.101.560.00-3651.40%
LOW220617P001200002021-10-13 10:04AM EDT120.001.370.751.020.00-117146.14%
LOW220617P001250002021-10-18 10:37AM EDT125.001.280.911.190.00-136844.92%
LOW220617P001300002021-10-01 12:59PM EDT130.002.251.101.340.00-1047043.45%
LOW220617P001350002021-09-07 11:36AM EDT135.002.272.262.600.00-139147.71%
LOW220617P001400002021-10-15 2:53PM EDT140.002.051.531.780.00-206241.06%
LOW220617P001450002021-10-19 10:32AM EDT145.002.101.852.010.00-333839.75%
LOW220617P001500002021-10-15 11:54AM EDT150.002.692.142.280.00-573138.51%
LOW220617P001550002021-09-29 9:52AM EDT155.004.402.482.650.00-41,09937.56%
LOW220617P001600002021-10-20 10:38AM EDT160.003.272.613.100.00-371536.73%
LOW220617P001650002021-10-20 10:38AM EDT165.003.803.303.450.00-32,67235.41%
LOW220617P001700002021-10-21 9:52AM EDT170.004.203.854.000.00-21,05334.56%
LOW220617P001750002021-10-22 3:17PM EDT175.004.504.454.60-0.35-7.22%53,73433.66%
LOW220617P001800002021-10-22 12:29PM EDT180.005.255.205.35-0.35-6.25%21,94732.95%
LOW220617P001850002021-10-22 3:17PM EDT185.006.056.006.15-0.60-9.02%41,70632.14%
LOW220617P001900002021-10-22 3:20PM EDT190.007.006.807.10-0.75-9.68%92,26231.44%
LOW220617P001950002021-10-22 3:25PM EDT195.008.108.008.20-0.55-6.36%589830.81%
LOW220617P002000002021-10-22 3:44PM EDT200.009.309.259.50-0.55-5.58%113,05030.30%
LOW220617P002100002021-10-22 12:29PM EDT210.0012.3012.3512.50-0.67-5.17%2417329.21%
LOW220617P002200002021-10-22 2:18PM EDT220.0016.0516.1516.35-0.65-3.89%517628.41%
LOW220617P002300002021-10-21 12:24PM EDT230.0021.8520.7021.100.00-34627.84%
LOW220617P002400002021-09-08 2:02PM EDT240.0044.4041.8542.700.00-558249.20%
LOW220617P002500002021-10-04 3:35PM EDT250.0052.2032.7033.000.00-17126.95%
LOW220617P002600002021-10-20 2:04PM EDT260.0042.7039.9040.600.00-2814627.44%
LOW220617P002700002021-10-19 3:37PM EDT270.0052.1547.4548.350.00-711427.35%
LOW220617P002800002021-09-27 11:35AM EDT280.0072.0555.5556.600.00-47227.30%
LOW220617P002900002021-10-19 11:13AM EDT290.0070.6064.2565.250.00-75727.28%
LOW220617P003000002021-09-27 11:23AM EDT300.0091.1073.8574.650.00-11828.35%
LOW220617P003100002021-10-19 11:22AM EDT310.0089.0083.0584.200.00-61629.46%