Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
Pre-market:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220715C00130000 | 2022-01-26 11:03AM EST | 130.00 | 102.60 | 97.10 | 99.75 | 0.00 | - | 4 | 4 | 58.26% |
| LOW220715C00135000 | 2022-01-24 12:11PM EST | 135.00 | 89.00 | 91.15 | 94.00 | 0.00 | - | - | 1 | 58.00% |
| LOW220715C00140000 | 2022-01-20 10:57AM EST | 140.00 | 96.05 | 86.90 | 89.25 | 0.00 | - | - | 7 | 55.86% |
| LOW220715C00145000 | 2021-12-03 1:29PM EST | 145.00 | 106.25 | 113.00 | 116.50 | 0.00 | - | 5 | 5 | 139.51% |
| LOW220715C00150000 | 2022-01-18 10:49AM EST | 150.00 | 86.95 | 77.80 | 79.70 | 0.00 | - | - | 2 | 51.28% |
| LOW220715C00160000 | 2022-01-21 2:20PM EST | 160.00 | 68.35 | 68.10 | 70.80 | 0.00 | - | 2 | 2 | 48.89% |
| LOW220715C00180000 | 2022-01-26 1:40PM EST | 180.00 | 57.60 | 50.75 | 53.05 | 0.00 | - | 1 | 1 | 42.43% |
| LOW220715C00185000 | 2022-01-25 10:44AM EST | 185.00 | 49.38 | 47.10 | 48.60 | 0.00 | - | 8 | 9 | 40.49% |
| LOW220715C00190000 | 2022-01-27 12:00PM EST | 190.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| LOW220715C00195000 | 2022-01-25 10:44AM EST | 195.00 | 41.25 | 39.25 | 40.80 | 0.00 | - | 9 | 14 | 38.60% |
| LOW220715C00200000 | 2022-01-25 1:27PM EST | 200.00 | 38.85 | 35.60 | 36.95 | 0.00 | - | 3 | 17 | 37.41% |
| LOW220715C00210000 | 2022-01-27 11:00AM EST | 210.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| LOW220715C00220000 | 2022-01-27 1:10PM EST | 220.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 9 | 33 | 0.00% |
| LOW220715C00230000 | 2022-01-27 1:40PM EST | 230.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 0.78% |
| LOW220715C00240000 | 2022-01-27 3:10PM EST | 240.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 1.56% |
| LOW220715C00250000 | 2022-01-24 1:49PM EST | 250.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 407 | 3.13% |
| LOW220715C00260000 | 2022-01-27 2:32PM EST | 260.00 | 7.15 | 0.00 | 0.00 | -0.30 | -4.03% | 34 | 285 | 3.13% |
| LOW220715C00270000 | 2022-01-27 10:57AM EST | 270.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 6.25% |
| LOW220715C00280000 | 2022-01-24 9:54AM EST | 280.00 | 3.30 | 3.75 | 4.05 | 0.00 | - | 60 | 138 | 30.47% |
| LOW220715C00290000 | 2022-01-25 1:44PM EST | 290.00 | 3.31 | 2.57 | 2.98 | 0.00 | - | 2 | 34 | 30.58% |
| LOW220715C00300000 | 2022-01-27 12:48PM EST | 300.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 6.25% |
| LOW220715C00310000 | 2022-01-24 11:48AM EST | 310.00 | 1.32 | 1.27 | 1.59 | 0.00 | - | 2 | 18 | 30.82% |
| LOW220715C00320000 | 2022-01-26 10:21AM EST | 320.00 | 1.30 | 0.88 | 1.22 | 0.00 | - | 3 | 260 | 31.29% |
| LOW220715C00330000 | 2022-01-26 11:06AM EST | 330.00 | 0.90 | 0.54 | 1.13 | 0.00 | - | 2 | 5 | 32.87% |
| LOW220715C00340000 | 2022-01-24 1:19PM EST | 340.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LOW220715C00350000 | 2022-01-18 10:49AM EST | 350.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| LOW220715C00360000 | 2022-01-05 11:53AM EST | 360.00 | 1.08 | 0.15 | 0.47 | 0.00 | - | - | 7 | 33.30% |
| LOW220715C00380000 | 2022-01-25 9:34AM EST | 380.00 | 0.21 | 0.04 | 0.35 | 0.00 | - | 1 | 12 | 34.91% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220715P00125000 | 2022-01-25 11:37AM EST | 125.00 | 1.30 | 0.90 | 1.53 | 0.00 | - | 15 | 141 | 52.60% |
| LOW220715P00130000 | 2021-12-27 10:03AM EST | 130.00 | 0.84 | 0.67 | 2.67 | 0.00 | - | - | 61 | 53.06% |
| LOW220715P00135000 | 2021-12-20 11:50AM EST | 135.00 | 1.30 | 0.79 | 1.14 | 0.00 | - | - | 1 | 46.08% |
| LOW220715P00140000 | 2022-01-26 3:26PM EST | 140.00 | 1.74 | 1.90 | 2.21 | 0.00 | - | 5 | 18 | 50.26% |
| LOW220715P00145000 | 2022-01-26 3:26PM EST | 145.00 | 1.99 | 2.18 | 2.46 | 0.00 | - | 5 | 12 | 48.55% |
| LOW220715P00150000 | 2022-01-24 2:00PM EST | 150.00 | 2.44 | 2.52 | 2.88 | 0.00 | - | 20 | 22 | 47.52% |
| LOW220715P00155000 | 2022-01-24 1:52PM EST | 155.00 | 2.86 | 2.87 | 3.05 | 0.00 | - | 7 | 30 | 45.24% |
| LOW220715P00160000 | 2022-01-24 10:30AM EST | 160.00 | 3.50 | 3.30 | 3.50 | 0.00 | - | 1 | 25 | 44.04% |
| LOW220715P00165000 | 2022-01-27 1:24PM EST | 165.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| LOW220715P00170000 | 2022-01-26 3:24PM EST | 170.00 | 4.07 | 4.30 | 4.55 | 0.00 | - | 10 | 14 | 41.60% |
| LOW220715P00175000 | 2022-01-27 3:29PM EST | 175.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| LOW220715P00180000 | 2022-01-20 3:00PM EST | 180.00 | 4.35 | 5.70 | 6.05 | 0.00 | - | 11 | 14 | 39.70% |
| LOW220715P00185000 | 2022-01-20 3:15PM EST | 185.00 | 5.50 | 6.50 | 7.05 | 0.00 | - | 6 | 6 | 39.03% |
| LOW220715P00190000 | 2022-01-27 12:50PM EST | 190.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 17 | 25 | 6.25% |
| LOW220715P00195000 | 2022-01-25 10:58AM EST | 195.00 | 8.40 | 8.70 | 9.05 | 0.00 | - | 7 | 28 | 36.91% |
| LOW220715P00200000 | 2022-01-27 3:47PM EST | 200.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 48 | 119 | 3.13% |
| LOW220715P00210000 | 2022-01-27 12:56PM EST | 210.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 3.13% |
| LOW220715P00220000 | 2022-01-27 2:24PM EST | 220.00 | 17.75 | 0.00 | 0.00 | +0.50 | +2.90% | 113 | 111 | 0.78% |
| LOW220715P00230000 | 2022-01-27 3:43PM EST | 230.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 32 | 72 | 0.00% |
| LOW220715P00240000 | 2022-01-21 2:37PM EST | 240.00 | 26.85 | 27.20 | 28.35 | 0.00 | - | 7 | 10 | 32.59% |
| LOW220715P00250000 | 2022-01-24 9:43AM EST | 250.00 | 36.00 | 33.75 | 34.60 | 0.00 | - | 2 | 50 | 31.59% |
| LOW220715P00260000 | 2022-01-26 3:04PM EST | 260.00 | 40.20 | 40.55 | 42.40 | 0.00 | - | 10 | 82 | 32.18% |
| LOW220715P00270000 | 2022-01-11 2:09PM EST | 270.00 | 32.75 | 48.65 | 50.20 | 0.00 | - | 1 | 1 | 31.80% |
| LOW220715P00280000 | 2021-12-23 12:21PM EST | 280.00 | 40.14 | 57.65 | 59.35 | 0.00 | - | 7 | 7 | 33.45% |
| LOW220715P00300000 | 2022-01-07 11:44AM EST | 300.00 | 53.62 | 75.10 | 77.20 | 0.00 | - | 1 | 2 | 33.86% |
| LOW220715P00320000 | 2021-12-17 1:56PM EST | 320.00 | 73.95 | 82.95 | 84.40 | 0.00 | - | 1 | 1 | 0.00% |
| LOW220715P00330000 | 2021-12-13 12:03AM EST | 330.00 | 76.80 | 82.30 | 84.50 | 0.00 | - | 1 | 1 | 0.00% |
| LOW220715P00380000 | 2021-12-03 9:35AM EST | 380.00 | 130.10 | 120.90 | 124.25 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
