Australia markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
225.02+1.09 (+0.49%)
At close: 04:04PM EST
224.79 -0.23 (-0.10%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220617C000850002021-11-10 6:48AM EST85.00105.15175.90177.450.00-40279.98%
LOW220617C000900002021-10-18 2:57PM EST90.00131.87158.80160.450.00--0211.33%
LOW220617C000950002021-10-18 2:57PM EST95.00126.86152.95156.150.00-240200.56%
LOW220617C001000002021-10-18 2:57PM EST100.00121.84148.70151.100.00-322192.24%
LOW220617C001050002021-11-10 6:48AM EST105.00100.00155.95157.550.00-20228.03%
LOW220617C001100002021-11-10 6:48AM EST110.00105.00150.10152.600.00-12215.87%
LOW220617C001150002021-11-10 6:48AM EST115.0078.13145.95148.550.00-10209.06%
LOW220617C001200002021-11-10 6:48AM EST120.0083.15140.50142.400.00-911196.91%
LOW220617C001250002021-12-17 9:54AM EST125.00127.15112.75114.500.00-12113.97%
LOW220617C001300002021-11-10 6:48AM EST130.0076.99131.45132.600.00-119181.43%
LOW220617C001350002021-11-10 6:48AM EST135.0078.21125.75127.850.00-5053172.73%
LOW220617C001400002021-12-08 10:27AM EST140.00117.80112.20114.150.00-5152140.64%
LOW220617C001450002022-01-20 10:57AM EST145.0091.0580.1082.750.00-13053.31%
LOW220617C001500002022-01-20 3:49PM EST150.0075.8075.9077.950.00-127651.00%
LOW220617C001550002022-01-14 2:05PM EST155.0087.8071.0573.200.00-28348.88%
LOW220617C001600002022-01-07 10:46AM EST160.0093.6066.4568.750.00-35047.92%
LOW220617C001650002022-01-21 2:20PM EST165.0063.4061.3564.25-31.51-33.20%235846.52%
LOW220617C001700002022-01-18 9:33AM EST170.0069.1557.5559.100.00-112842.73%
LOW220617C001750002022-01-20 11:37AM EST175.0061.8052.9554.750.00-140841.66%
LOW220617C001800002022-01-20 12:50PM EST180.0054.3048.7050.350.00-41,37040.20%
LOW220617C001850002022-01-21 10:39AM EST185.0047.6044.6046.15+3.50+7.94%175439.10%
LOW220617C001900002022-01-20 1:09PM EST190.0043.0040.3542.40-1.05-2.38%185238.86%
LOW220617C001950002022-01-20 1:24PM EST195.0040.0536.3538.100.00-1610436.99%
LOW220617C002000002022-01-21 9:45AM EST200.0031.5032.2534.35-10.35-24.73%21,05136.13%
LOW220617C002100002022-01-21 10:52AM EST210.0028.7126.1527.15+2.51+9.58%973234.12%
LOW220617C002200002022-01-21 3:39PM EST220.0020.3520.1021.05-0.05-0.25%281,04232.88%
LOW220617C002300002022-01-21 3:26PM EST230.0015.2915.0015.75-1.46-8.72%532,19431.63%
LOW220617C002400002022-01-21 3:06PM EST240.0011.1011.0011.45-0.45-3.90%231,42430.66%
LOW220617C002500002022-01-21 3:14PM EST250.007.807.808.25+0.70+9.86%2156730.20%
LOW220617C002600002022-01-21 1:22PM EST260.005.505.455.80-0.05-0.90%11834429.81%
LOW220617C002700002022-01-21 11:41AM EST270.004.043.754.05+0.44+12.22%2874629.65%
LOW220617C002800002022-01-21 10:50AM EST280.002.852.552.80+0.40+16.33%452629.57%
LOW220617C002900002022-01-20 12:58PM EST290.001.951.711.960.00-344429.72%
LOW220617C003000002022-01-21 11:42AM EST300.001.301.171.39+0.10+8.33%238730.01%
LOW220617C003100002022-01-14 3:08PM EST310.001.680.821.060.00-56630.73%
LOW220617C003200002022-01-13 3:56PM EST320.001.800.480.750.00-54130.96%
LOW220617C003300002022-01-11 3:03PM EST330.001.180.360.560.00-21631.45%
LOW220617C003400002022-01-07 11:42AM EST340.001.130.260.420.00-1131.93%
LOW220617C003500002022-01-03 11:15AM EST350.000.990.160.350.00-152132.86%
LOW220617C003700002021-12-06 12:39PM EST370.001.300.340.710.00-21520640.33%
LOW220617C003800002021-12-29 11:59AM EST380.000.560.020.370.00--138.14%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220617P000800002021-11-10 6:48AM EST80.000.540.250.710.00-330079.54%
LOW220617P000850002021-11-10 6:48AM EST85.000.630.320.750.00--5176.47%
LOW220617P000900002022-01-12 3:19PM EST90.000.220.100.480.00-1766.02%
LOW220617P000950002021-10-25 1:40PM EST95.000.450.090.660.00-1364.75%
LOW220617P001000002022-01-21 1:27PM EST100.000.320.070.53-0.43-57.33%114559.28%
LOW220617P001050002021-11-10 6:48AM EST105.001.300.840.560.00-15963.89%
LOW220617P001100002021-12-16 12:42PM EST110.000.520.230.580.00-1211355.27%
LOW220617P001150002022-01-20 2:59PM EST115.000.500.460.770.00-1655.76%
LOW220617P001200002021-12-27 3:00PM EST120.000.600.570.970.00-1015654.74%
LOW220617P001250002021-12-27 3:01PM EST125.000.750.701.100.00-1036853.10%
LOW220617P001300002022-01-21 9:32AM EST130.001.000.971.25+0.26+35.14%946952.10%
LOW220617P001350002022-01-20 3:19PM EST135.001.151.151.43+0.14+13.86%132550.56%
LOW220617P001400002022-01-20 1:50PM EST140.001.051.221.630.00-207650.02%
LOW220617P001450002022-01-19 3:36PM EST145.001.141.601.840.00-134048.29%
LOW220617P001500002022-01-20 3:23PM EST150.001.651.852.100.00-673046.74%
LOW220617P001550002021-12-29 10:35AM EST155.001.252.152.430.00-11,09945.39%
LOW220617P001600002022-01-20 1:06PM EST160.002.002.492.790.00-171543.99%
LOW220617P001650002022-01-19 11:42AM EST165.002.052.953.200.00-12,67242.63%
LOW220617P001700002022-01-21 3:28PM EST170.003.533.253.75+1.18+50.21%21,04941.58%
LOW220617P001750002022-01-20 2:39PM EST175.003.303.854.250.00-1643,69340.13%
LOW220617P001800002022-01-21 12:16PM EST180.004.504.604.95+0.75+20.00%12,05639.11%
LOW220617P001850002022-01-21 10:44AM EST185.005.205.405.75+1.40+36.84%151,77338.09%
LOW220617P001900002022-01-20 1:15PM EST190.005.156.206.650.00-201,92937.07%
LOW220617P001950002022-01-21 1:27PM EST195.007.257.357.70+1.95+36.79%296136.13%
LOW220617P002000002022-01-21 11:39AM EST200.008.158.559.05-0.45-5.23%33,13935.55%
LOW220617P002100002022-01-21 11:28AM EST210.0010.4511.5512.00-1.21-10.38%3366333.89%
LOW220617P002200002022-01-21 3:28PM EST220.0015.8315.2015.95+2.93+22.71%2636332.76%
LOW220617P002300002022-01-21 10:48AM EST230.0019.7320.2021.00+4.68+31.10%221,41232.12%
LOW220617P002400002022-01-21 9:33AM EST240.0026.2825.8526.80+8.83+50.60%515931.35%
LOW220617P002500002022-01-21 10:45AM EST250.0031.1532.8533.55-2.05-6.17%7721130.84%
LOW220617P002600002022-01-20 2:18PM EST260.0036.4440.2041.650.00-1515831.72%
LOW220617P002700002022-01-14 12:50PM EST270.0051.0048.6050.00+15.60+44.07%113432.09%
LOW220617P002800002021-12-16 10:37AM EST280.0036.1042.3042.850.00-25900.00%
LOW220617P002900002022-01-20 3:06PM EST290.0065.0066.3068.100.00-16133.78%
LOW220617P003000002021-12-17 2:19PM EST300.0055.2063.8565.250.00-1230.00%
LOW220617P003100002021-11-29 10:50AM EST310.0065.6056.5558.150.00-1170.00%
LOW220617P003300002021-12-17 2:11PM EST330.0082.2592.4093.900.00-180.00%
LOW220617P003400002021-12-13 12:03AM EST340.0084.3090.5094.050.00-110.00%
LOW220617P003500002021-11-17 1:20PM EST350.00104.35102.15105.250.00--10.00%
LOW220617P003600002021-12-13 12:03AM EST360.00102.45111.15112.900.00-110.00%
LOW220617P003800002021-12-13 12:03AM EST380.00120.85130.70132.950.00--10.00%