Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220715C00100000 | 2022-06-16 10:22AM EDT | 100.00 | 72.25 | 81.05 | 83.95 | 0.00 | - | - | 10 | 159.33% |
| LOW220715C00110000 | 2022-03-29 9:32AM EDT | 110.00 | 107.90 | 93.35 | 94.95 | 0.00 | - | - | 0 | 381.49% |
| LOW220715C00130000 | 2022-01-26 12:03PM EDT | 130.00 | 102.60 | 88.65 | 91.65 | 0.00 | - | 4 | 4 | 433.03% |
| LOW220715C00135000 | 2022-01-24 1:11PM EDT | 135.00 | 89.00 | 75.30 | 76.70 | 0.00 | - | - | 1 | 336.89% |
| LOW220715C00140000 | 2022-01-20 11:57AM EDT | 140.00 | 96.05 | 83.40 | 86.15 | 0.00 | - | - | 7 | 423.62% |
| LOW220715C00145000 | 2022-06-10 3:49PM EDT | 145.00 | 42.58 | 37.75 | 38.75 | 0.00 | - | 5 | 12 | 58.40% |
| LOW220715C00150000 | 2022-06-21 10:47AM EDT | 150.00 | 26.00 | 32.20 | 33.95 | 0.00 | - | 2 | 2 | 64.50% |
| LOW220715C00155000 | 2022-04-21 11:37AM EDT | 155.00 | 53.60 | 31.85 | 32.95 | 0.00 | - | - | 0 | 91.64% |
| LOW220715C00160000 | 2022-06-23 11:10AM EDT | 160.00 | 17.20 | 23.40 | 24.25 | 0.00 | - | 20 | 28 | 51.69% |
| LOW220715C00165000 | 2022-06-21 1:17PM EDT | 165.00 | 11.05 | 18.85 | 19.55 | 0.00 | - | 1 | 8 | 46.09% |
| LOW220715C00170000 | 2022-06-23 3:50PM EDT | 170.00 | 10.05 | 14.55 | 15.10 | 0.00 | - | 16 | 2,089 | 41.60% |
| LOW220715C00175000 | 2022-06-24 3:47PM EDT | 175.00 | 10.54 | 10.65 | 11.00 | +3.84 | +57.31% | 126 | 1,048 | 37.84% |
| LOW220715C00180000 | 2022-06-24 2:37PM EDT | 180.00 | 6.45 | 7.20 | 7.55 | +2.15 | +50.00% | 78 | 172 | 35.56% |
| LOW220715C00185000 | 2022-06-24 3:59PM EDT | 185.00 | 4.61 | 4.55 | 4.70 | +2.21 | +92.08% | 134 | 594 | 33.28% |
| LOW220715C00190000 | 2022-06-24 3:53PM EDT | 190.00 | 2.55 | 2.48 | 2.71 | +1.25 | +96.15% | 126 | 787 | 32.03% |
| LOW220715C00195000 | 2022-06-24 3:59PM EDT | 195.00 | 1.31 | 1.26 | 1.38 | +0.78 | +147.17% | 209 | 1,546 | 30.76% |
| LOW220715C00200000 | 2022-06-24 2:42PM EDT | 200.00 | 0.57 | 0.57 | 0.70 | +0.21 | +58.33% | 72 | 1,940 | 30.74% |
| LOW220715C00210000 | 2022-06-24 3:55PM EDT | 210.00 | 0.19 | 0.17 | 0.21 | +0.06 | +46.15% | 97 | 2,530 | 32.72% |
| LOW220715C00220000 | 2022-06-24 2:51PM EDT | 220.00 | 0.08 | 0.06 | 0.11 | +0.05 | +166.67% | 22 | 807 | 37.40% |
| LOW220715C00230000 | 2022-06-24 12:33PM EDT | 230.00 | 0.05 | 0.01 | 0.07 | +0.03 | +150.00% | 160 | 683 | 42.19% |
| LOW220715C00240000 | 2022-06-24 3:44PM EDT | 240.00 | 0.04 | 0.00 | 0.11 | +0.02 | +100.00% | 4 | 1,510 | 51.86% |
| LOW220715C00250000 | 2022-06-23 12:07PM EDT | 250.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 10 | 920 | 55.08% |
| LOW220715C00260000 | 2022-06-24 10:30AM EDT | 260.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 478 | 55.86% |
| LOW220715C00270000 | 2022-06-13 3:36PM EDT | 270.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 304 | 64.26% |
| LOW220715C00280000 | 2022-06-22 9:55AM EDT | 280.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 10 | 147 | 71.48% |
| LOW220715C00290000 | 2022-06-09 3:36PM EDT | 290.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 33 | 71.88% |
| LOW220715C00300000 | 2022-06-06 2:39PM EDT | 300.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 113 | 78.13% |
| LOW220715C00310000 | 2022-05-20 1:53PM EDT | 310.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 20 | 75.00% |
| LOW220715C00320000 | 2022-04-29 3:54PM EDT | 320.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 182 | 306 | 94.73% |
| LOW220715C00330000 | 2022-05-02 9:49AM EDT | 330.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 50 | 15 | 90.23% |
| LOW220715C00340000 | 2022-05-18 1:22PM EDT | 340.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 200 | 42 | 85.94% |
| LOW220715C00350000 | 2022-05-16 12:19PM EDT | 350.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 200 | 157 | 107.03% |
| LOW220715C00360000 | 2022-06-21 11:10AM EDT | 360.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 5 | 54 | 110.94% |
| LOW220715C00370000 | 2022-06-21 11:10AM EDT | 370.00 | 0.12 | 0.00 | 0.19 | 0.00 | - | 5 | 61 | 114.84% |
| LOW220715C00380000 | 2022-05-17 2:23PM EDT | 380.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 129 | 92.19% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220715P00100000 | 2022-06-06 3:09PM EDT | 100.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 6 | 18 | 108.59% |
| LOW220715P00105000 | 2022-05-18 1:00PM EDT | 105.00 | 0.25 | 0.01 | 0.11 | 0.00 | - | - | 1 | 94.53% |
| LOW220715P00110000 | 2022-06-14 12:39PM EDT | 110.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 180 | 195 | 88.09% |
| LOW220715P00115000 | 2022-06-22 1:59PM EDT | 115.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 3 | 346 | 77.73% |
| LOW220715P00120000 | 2022-06-14 12:39PM EDT | 120.00 | 0.18 | 0.01 | 0.27 | 0.00 | - | 130 | 143 | 81.93% |
| LOW220715P00125000 | 2022-06-13 1:00PM EDT | 125.00 | 0.32 | 0.01 | 0.27 | 0.00 | - | 120 | 160 | 74.80% |
| LOW220715P00130000 | 2022-06-24 2:23PM EDT | 130.00 | 0.10 | 0.02 | 0.23 | -0.06 | -37.50% | 5 | 328 | 66.89% |
| LOW220715P00135000 | 2022-06-22 11:20AM EDT | 135.00 | 0.31 | 0.05 | 0.28 | 0.00 | - | 100 | 191 | 62.79% |
| LOW220715P00140000 | 2022-06-22 2:23PM EDT | 140.00 | 0.40 | 0.12 | 0.28 | 0.00 | - | 2 | 105 | 57.91% |
| LOW220715P00145000 | 2022-06-24 3:34PM EDT | 145.00 | 0.27 | 0.27 | 0.29 | -0.18 | -40.00% | 17 | 196 | 54.39% |
| LOW220715P00150000 | 2022-06-24 11:05AM EDT | 150.00 | 0.39 | 0.34 | 0.43 | -0.30 | -43.48% | 14 | 379 | 50.64% |
| LOW220715P00155000 | 2022-06-24 3:03PM EDT | 155.00 | 0.56 | 0.53 | 0.58 | -0.50 | -47.17% | 5 | 346 | 47.75% |
| LOW220715P00160000 | 2022-06-24 3:56PM EDT | 160.00 | 0.77 | 0.70 | 0.84 | -0.81 | -51.27% | 45 | 374 | 44.46% |
| LOW220715P00165000 | 2022-06-24 3:54PM EDT | 165.00 | 1.22 | 1.15 | 1.26 | -1.08 | -46.96% | 48 | 411 | 41.50% |
| LOW220715P00170000 | 2022-06-24 3:38PM EDT | 170.00 | 1.89 | 1.70 | 1.88 | -2.01 | -51.54% | 90 | 3,267 | 38.48% |
| LOW220715P00175000 | 2022-06-24 2:51PM EDT | 175.00 | 3.02 | 2.72 | 2.90 | -2.33 | -43.55% | 66 | 1,297 | 36.08% |
| LOW220715P00180000 | 2022-06-24 3:08PM EDT | 180.00 | 4.65 | 4.20 | 4.50 | -4.16 | -47.22% | 100 | 325 | 34.30% |
| LOW220715P00185000 | 2022-06-24 2:51PM EDT | 185.00 | 7.03 | 6.40 | 6.75 | -4.37 | -38.33% | 11 | 521 | 32.64% |
| LOW220715P00190000 | 2022-06-24 3:47PM EDT | 190.00 | 9.80 | 9.40 | 9.80 | -7.39 | -42.99% | 37 | 1,766 | 31.57% |
| LOW220715P00195000 | 2022-06-24 2:25PM EDT | 195.00 | 14.42 | 13.10 | 13.60 | -5.39 | -27.21% | 3 | 845 | 31.28% |
| LOW220715P00200000 | 2022-06-24 11:56AM EDT | 200.00 | 18.08 | 17.25 | 18.00 | -6.97 | -27.82% | 1 | 830 | 32.37% |
| LOW220715P00210000 | 2022-06-24 12:41PM EDT | 210.00 | 28.00 | 26.85 | 27.80 | -6.54 | -18.93% | 2 | 637 | 41.24% |
| LOW220715P00220000 | 2022-06-24 11:29AM EDT | 220.00 | 38.20 | 36.60 | 38.05 | -7.53 | -16.47% | 4 | 1,044 | 55.30% |
| LOW220715P00230000 | 2022-06-22 2:23PM EDT | 230.00 | 55.13 | 46.70 | 47.85 | 0.00 | - | 9 | 49 | 61.43% |
| LOW220715P00240000 | 2022-06-23 2:11PM EDT | 240.00 | 65.73 | 56.65 | 57.85 | 0.00 | - | 2 | 3 | 50.59% |
| LOW220715P00250000 | 2022-05-18 1:38PM EDT | 250.00 | 67.15 | 75.45 | 77.15 | 0.00 | - | 2 | 0 | 161.40% |
| LOW220715P00260000 | 2022-06-13 3:55PM EDT | 260.00 | 78.50 | 76.65 | 78.00 | 0.00 | - | 1 | 20 | 68.16% |
| LOW220715P00270000 | 2022-01-18 1:08AM EDT | 270.00 | 32.75 | 46.00 | 47.35 | 0.00 | - | 1 | 0 | 0.00% |
| LOW220715P00280000 | 2021-12-23 1:21PM EDT | 280.00 | 40.14 | 57.65 | 59.35 | 0.00 | - | 7 | 7 | 0.00% |
| LOW220715P00300000 | 2022-01-07 12:44PM EDT | 300.00 | 53.62 | 71.20 | 73.20 | 0.00 | - | 1 | 2 | 0.00% |
| LOW220715P00310000 | 2022-02-02 11:14AM EDT | 310.00 | 75.25 | 85.80 | 88.55 | 0.00 | - | 2 | 2 | 0.00% |
| LOW220715P00320000 | 2021-12-17 2:56PM EDT | 320.00 | 73.95 | 82.95 | 84.40 | 0.00 | - | 1 | 1 | 0.00% |
| LOW220715P00330000 | 2021-12-13 1:03AM EDT | 330.00 | 76.80 | 82.30 | 84.50 | 0.00 | - | 1 | 1 | 0.00% |
| LOW220715P00380000 | 2021-12-03 10:35AM EDT | 380.00 | 130.10 | 120.90 | 124.25 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
