Australia markets close in 5 hours 28 minutes

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
184.22+1.38 (+0.75%)
At close: 04:03PM EDT
184.99 +0.77 (+0.42%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220819C001150002022-06-23 11:29AM EDT115.0060.4569.0070.300.00--265.92%
LOW220819C001250002022-05-19 1:14PM EDT125.0064.2547.5049.600.00--10.00%
LOW220819C001300002022-06-23 11:23AM EDT130.0046.0553.6055.550.00-222864.45%
LOW220819C001400002022-05-19 3:40PM EDT140.0051.6534.3535.250.00--10.00%
LOW220819C001450002022-06-21 2:50PM EDT145.0029.6140.0041.050.00-1252.39%
LOW220819C001550002022-06-15 2:06PM EDT155.0027.2330.9532.050.00--847.85%
LOW220819C001600002022-06-22 10:18AM EDT160.0018.7726.7027.650.00-1845.17%
LOW220819C001650002022-06-24 3:34PM EDT165.0021.1022.6523.850.00-11844.70%
LOW220819C001700002022-06-23 3:42PM EDT170.0014.0018.2019.800.00-13142.01%
LOW220819C001750002022-06-27 11:05AM EDT175.0016.0014.7016.40+1.70+11.89%17541.03%
LOW220819C001800002022-06-27 3:31PM EDT180.0012.3012.3012.60+1.25+11.31%26337.43%
LOW220819C001850002022-06-27 3:36PM EDT185.009.559.609.85+0.45+4.95%5922136.49%
LOW220819C001900002022-06-27 3:49PM EDT190.007.397.207.55+0.92+14.22%923835.82%
LOW220819C001950002022-06-27 3:23PM EDT195.005.425.355.60+0.55+11.29%2335135.02%
LOW220819C002000002022-06-27 3:19PM EDT200.004.003.904.05+0.20+5.26%4171534.37%
LOW220819C002100002022-06-27 3:15PM EDT210.001.901.731.98+0.06+3.26%2080833.45%
LOW220819C002200002022-06-27 3:12PM EDT220.000.860.810.94+0.06+7.50%374433.31%
LOW220819C002300002022-06-27 11:24AM EDT230.000.420.330.43+0.22+110.00%7229733.40%
LOW220819C002400002022-06-22 1:01PM EDT240.000.120.100.300.00-1127736.08%
LOW220819C002500002022-06-22 9:45AM EDT250.000.050.010.280.00-518440.14%
LOW220819C002600002022-06-17 11:21AM EDT260.000.160.000.280.00-14144.29%
LOW220819C002700002022-06-09 10:00AM EDT270.000.180.000.270.00-1348.00%
LOW220819C002800002022-06-07 9:30AM EDT280.000.060.000.240.00--150.88%
LOW220819C002900002022-06-07 9:30AM EDT290.000.090.000.230.00--254.05%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220819P000900002022-06-17 12:04PM EDT90.000.200.030.140.00-1176.56%
LOW220819P000950002022-06-17 9:31AM EDT95.000.400.020.280.00-4876.37%
LOW220819P001000002022-06-16 2:58PM EDT100.000.530.040.280.00-797571.58%
LOW220819P001100002022-06-09 11:19AM EDT110.000.250.180.320.00-1265.48%
LOW220819P001150002022-06-27 11:24AM EDT115.000.360.260.39+0.02+5.88%2513462.99%
LOW220819P001200002022-06-27 9:50AM EDT120.000.400.410.49-0.23-36.51%15361.28%
LOW220819P001250002022-06-24 10:34AM EDT125.000.810.520.610.00-253558.64%
LOW220819P001300002022-06-24 3:47PM EDT130.000.870.690.760.00-368956.30%
LOW220819P001350002022-06-27 3:03PM EDT135.000.940.930.98-0.21-18.26%17154.39%
LOW220819P001400002022-06-24 3:46PM EDT140.001.271.161.25-0.13-9.29%51,49252.05%
LOW220819P001450002022-06-27 9:55AM EDT145.001.561.522.08-0.21-11.86%58252.16%
LOW220819P001500002022-06-27 11:24AM EDT150.001.891.952.03-0.37-16.37%2570648.33%
LOW220819P001550002022-06-27 3:49PM EDT155.002.542.452.59-0.31-10.88%56446.38%
LOW220819P001600002022-06-27 12:19PM EDT160.003.153.203.35-0.50-13.70%2380344.75%
LOW220819P001650002022-06-27 10:57AM EDT165.004.034.154.35-0.75-15.69%330743.40%
LOW220819P001700002022-06-27 9:34AM EDT170.005.785.305.50-0.42-6.77%133,83741.68%
LOW220819P001750002022-06-27 9:52AM EDT175.007.206.757.05-0.60-7.69%364640.53%
LOW220819P001800002022-06-27 1:41PM EDT180.008.668.658.85-1.15-11.72%585539.16%
LOW220819P001850002022-06-27 2:55PM EDT185.0010.9010.8011.10-1.01-8.48%4234838.18%
LOW220819P001900002022-06-27 10:58AM EDT190.0013.2213.5013.80-2.03-13.31%217437.53%
LOW220819P001950002022-06-27 1:23PM EDT195.0016.5015.9016.90-7.05-29.94%325437.01%
LOW220819P002000002022-06-27 3:27PM EDT200.0020.3520.0520.45-3.20-13.59%5420936.94%
LOW220819P002100002022-06-27 10:45AM EDT210.0028.2627.4528.60-8.88-23.91%16537.95%
LOW220819P002200002022-06-24 3:42PM EDT220.0039.0037.0037.700.00-11640.48%
LOW220819P002300002022-06-09 1:17PM EDT230.0034.1046.0047.300.00-1244.25%
LOW220819P002400002022-06-13 9:36AM EDT240.0058.0455.7557.150.00-21248.91%
LOW220819P002500002022-06-16 3:59PM EDT250.0079.7265.7067.150.00-5654.32%
LOW220819P002600002022-06-15 2:46PM EDT260.0080.2075.6077.350.00--151.73%