Australia markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
182.84+6.51 (+3.69%)
At close: 04:05PM EDT
183.00 +0.16 (+0.09%)
After hours: 07:42PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220715C001000002022-06-16 10:22AM EDT100.0072.2581.0583.950.00--10159.33%
LOW220715C001100002022-03-29 9:32AM EDT110.00107.9093.3594.950.00--0381.49%
LOW220715C001300002022-01-26 12:03PM EDT130.00102.6088.6591.650.00-44433.03%
LOW220715C001350002022-01-24 1:11PM EDT135.0089.0075.3076.700.00--1336.89%
LOW220715C001400002022-01-20 11:57AM EDT140.0096.0583.4086.150.00--7423.62%
LOW220715C001450002022-06-10 3:49PM EDT145.0042.5837.7538.750.00-51258.40%
LOW220715C001500002022-06-21 10:47AM EDT150.0026.0032.2033.950.00-2264.50%
LOW220715C001550002022-04-21 11:37AM EDT155.0053.6031.8532.950.00--091.64%
LOW220715C001600002022-06-23 11:10AM EDT160.0017.2023.4024.250.00-202851.69%
LOW220715C001650002022-06-21 1:17PM EDT165.0011.0518.8519.550.00-1846.09%
LOW220715C001700002022-06-23 3:50PM EDT170.0010.0514.5515.100.00-162,08941.60%
LOW220715C001750002022-06-24 3:47PM EDT175.0010.5410.6511.00+3.84+57.31%1261,04837.84%
LOW220715C001800002022-06-24 2:37PM EDT180.006.457.207.55+2.15+50.00%7817235.56%
LOW220715C001850002022-06-24 3:59PM EDT185.004.614.554.70+2.21+92.08%13459433.28%
LOW220715C001900002022-06-24 3:53PM EDT190.002.552.482.71+1.25+96.15%12678732.03%
LOW220715C001950002022-06-24 3:59PM EDT195.001.311.261.38+0.78+147.17%2091,54630.76%
LOW220715C002000002022-06-24 2:42PM EDT200.000.570.570.70+0.21+58.33%721,94030.74%
LOW220715C002100002022-06-24 3:55PM EDT210.000.190.170.21+0.06+46.15%972,53032.72%
LOW220715C002200002022-06-24 2:51PM EDT220.000.080.060.11+0.05+166.67%2280737.40%
LOW220715C002300002022-06-24 12:33PM EDT230.000.050.010.07+0.03+150.00%16068342.19%
LOW220715C002400002022-06-24 3:44PM EDT240.000.040.000.11+0.02+100.00%41,51051.86%
LOW220715C002500002022-06-23 12:07PM EDT250.000.040.000.140.00-1092055.08%
LOW220715C002600002022-06-24 10:30AM EDT260.000.010.000.060.00-247855.86%
LOW220715C002700002022-06-13 3:36PM EDT270.000.010.000.100.00-130464.26%
LOW220715C002800002022-06-22 9:55AM EDT280.000.020.000.130.00-1014771.48%
LOW220715C002900002022-06-09 3:36PM EDT290.000.060.000.070.00-13371.88%
LOW220715C003000002022-06-06 2:39PM EDT300.000.070.000.090.00-111378.13%
LOW220715C003100002022-05-20 1:53PM EDT310.000.070.000.030.00-12075.00%
LOW220715C003200002022-04-29 3:54PM EDT320.000.070.000.200.00-18230694.73%
LOW220715C003300002022-05-02 9:49AM EDT330.000.070.000.080.00-501590.23%
LOW220715C003400002022-05-18 1:22PM EDT340.000.040.000.030.00-2004285.94%
LOW220715C003500002022-05-16 12:19PM EDT350.000.040.000.190.00-200157107.03%
LOW220715C003600002022-06-21 11:10AM EDT360.000.140.000.190.00-554110.94%
LOW220715C003700002022-06-21 11:10AM EDT370.000.120.000.190.00-561114.84%
LOW220715C003800002022-05-17 2:23PM EDT380.000.050.000.010.00-112992.19%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220715P001000002022-06-06 3:09PM EDT100.000.040.000.200.00-618108.59%
LOW220715P001050002022-05-18 1:00PM EDT105.000.250.010.110.00--194.53%
LOW220715P001100002022-06-14 12:39PM EDT110.000.130.000.130.00-18019588.09%
LOW220715P001150002022-06-22 1:59PM EDT115.000.060.000.090.00-334677.73%
LOW220715P001200002022-06-14 12:39PM EDT120.000.180.010.270.00-13014381.93%
LOW220715P001250002022-06-13 1:00PM EDT125.000.320.010.270.00-12016074.80%
LOW220715P001300002022-06-24 2:23PM EDT130.000.100.020.23-0.06-37.50%532866.89%
LOW220715P001350002022-06-22 11:20AM EDT135.000.310.050.280.00-10019162.79%
LOW220715P001400002022-06-22 2:23PM EDT140.000.400.120.280.00-210557.91%
LOW220715P001450002022-06-24 3:34PM EDT145.000.270.270.29-0.18-40.00%1719654.39%
LOW220715P001500002022-06-24 11:05AM EDT150.000.390.340.43-0.30-43.48%1437950.64%
LOW220715P001550002022-06-24 3:03PM EDT155.000.560.530.58-0.50-47.17%534647.75%
LOW220715P001600002022-06-24 3:56PM EDT160.000.770.700.84-0.81-51.27%4537444.46%
LOW220715P001650002022-06-24 3:54PM EDT165.001.221.151.26-1.08-46.96%4841141.50%
LOW220715P001700002022-06-24 3:38PM EDT170.001.891.701.88-2.01-51.54%903,26738.48%
LOW220715P001750002022-06-24 2:51PM EDT175.003.022.722.90-2.33-43.55%661,29736.08%
LOW220715P001800002022-06-24 3:08PM EDT180.004.654.204.50-4.16-47.22%10032534.30%
LOW220715P001850002022-06-24 2:51PM EDT185.007.036.406.75-4.37-38.33%1152132.64%
LOW220715P001900002022-06-24 3:47PM EDT190.009.809.409.80-7.39-42.99%371,76631.57%
LOW220715P001950002022-06-24 2:25PM EDT195.0014.4213.1013.60-5.39-27.21%384531.28%
LOW220715P002000002022-06-24 11:56AM EDT200.0018.0817.2518.00-6.97-27.82%183032.37%
LOW220715P002100002022-06-24 12:41PM EDT210.0028.0026.8527.80-6.54-18.93%263741.24%
LOW220715P002200002022-06-24 11:29AM EDT220.0038.2036.6038.05-7.53-16.47%41,04455.30%
LOW220715P002300002022-06-22 2:23PM EDT230.0055.1346.7047.850.00-94961.43%
LOW220715P002400002022-06-23 2:11PM EDT240.0065.7356.6557.850.00-2350.59%
LOW220715P002500002022-05-18 1:38PM EDT250.0067.1575.4577.150.00-20161.40%
LOW220715P002600002022-06-13 3:55PM EDT260.0078.5076.6578.000.00-12068.16%
LOW220715P002700002022-01-18 1:08AM EDT270.0032.7546.0047.350.00-100.00%
LOW220715P002800002021-12-23 1:21PM EDT280.0040.1457.6559.350.00-770.00%
LOW220715P003000002022-01-07 12:44PM EDT300.0053.6271.2073.200.00-120.00%
LOW220715P003100002022-02-02 11:14AM EDT310.0075.2585.8088.550.00-220.00%
LOW220715P003200002021-12-17 2:56PM EDT320.0073.9582.9584.400.00-110.00%
LOW220715P003300002021-12-13 1:03AM EDT330.0076.8082.3084.500.00-110.00%
LOW220715P003800002021-12-03 10:35AM EDT380.00130.10120.90124.250.00-220.00%