Australia markets close in 5 hours 6 minutes

Lowe's Companies, Inc. (LOW)

NYSE - Nasdaq Real-time 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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220916C001150002022-06-24 12:40PM EDT115.0067.5568.9570.000.00-4359.52%
LOW220916C001200002022-06-14 10:42AM EDT120.0060.3064.2565.100.00--556.32%
LOW220916C001250002022-06-23 11:31AM EDT125.0050.9559.3560.800.00--151.49%
LOW220916C001500002022-06-14 10:12AM EDT150.0035.1036.3537.000.00-1343.31%
LOW220916C001550002022-05-17 3:28PM EDT155.0044.2023.1023.900.00--90.00%
LOW220916C001600002022-06-15 12:06PM EDT160.0024.7528.0528.750.00-51041.15%
LOW220916C001650002022-05-19 3:20PM EDT165.0033.6016.9017.400.00-180.00%
LOW220916C001700002022-06-27 11:00AM EDT170.0021.3520.6021.10+6.60+44.75%26638.37%
LOW220916C001750002022-06-24 9:53AM EDT175.0014.7517.2517.600.00-25836.93%
LOW220916C001800002022-06-27 3:31PM EDT180.0014.2014.3014.65+1.20+9.23%266336.35%
LOW220916C001850002022-06-27 3:59PM EDT185.0011.6811.5011.80+0.78+7.16%514335.16%
LOW220916C001900002022-06-24 2:36PM EDT190.008.209.109.500.00-3010334.65%
LOW220916C001950002022-06-27 3:15PM EDT195.007.307.157.35+0.90+14.06%727833.65%
LOW220916C002000002022-06-27 3:17PM EDT200.005.605.505.65+0.36+6.87%2798133.05%
LOW220916C002100002022-06-27 3:13PM EDT210.003.103.053.20+0.25+8.77%5229132.21%
LOW220916C002200002022-06-27 3:00PM EDT220.001.701.601.71+0.22+14.86%3480731.63%
LOW220916C002300002022-06-27 11:16AM EDT230.000.890.830.92+0.12+15.58%133531.64%
LOW220916C002400002022-06-24 10:41AM EDT240.000.410.360.520.00-269932.17%
LOW220916C002500002022-06-21 9:30AM EDT250.000.200.140.330.00-313433.30%
LOW220916C002600002022-06-21 11:06AM EDT260.000.150.060.280.00-110935.84%
LOW220916C002700002022-06-21 11:45AM EDT270.000.200.020.280.00-53639.01%
LOW220916C002800002022-06-13 2:49PM EDT280.000.190.010.280.00-12442.07%
LOW220916C002900002022-06-22 9:30AM EDT290.000.150.010.270.00-22844.73%
LOW220916C003000002022-06-16 12:44PM EDT300.000.050.000.240.00-66037946.68%
LOW220916C003100002022-06-16 12:35PM EDT310.000.050.000.230.00-200049.02%
LOW220916C003200002022-06-16 12:45PM EDT320.000.040.000.220.00-269451.17%
LOW220916C003300002022-06-16 12:42PM EDT330.000.040.000.220.00-1547153.56%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220916P000950002022-06-15 2:43PM EDT95.000.400.110.280.00--163.97%
LOW220916P001000002022-06-09 12:23PM EDT100.000.300.170.320.00-21161.43%
LOW220916P001050002022-04-19 12:54PM EDT105.000.420.871.120.00--572.75%
LOW220916P001100002022-06-09 11:57AM EDT110.000.450.380.490.00-16357.86%
LOW220916P001150002022-05-05 12:04PM EDT115.001.650.460.680.00-11056.10%
LOW220916P001200002022-06-22 3:34PM EDT120.001.180.630.750.00-13453.66%
LOW220916P001250002022-06-23 1:21PM EDT125.000.950.840.92-0.55-36.67%12151.83%
LOW220916P001300002022-06-27 10:38AM EDT130.001.201.071.16-0.06-4.76%33150.02%
LOW220916P001350002022-06-27 1:45PM EDT135.001.401.361.45-0.89-38.86%144548.65%
LOW220916P001400002022-06-24 11:05AM EDT140.002.041.711.840.00-110347.07%
LOW220916P001450002022-06-27 11:09AM EDT145.002.192.182.28-1.26-36.52%37945.29%
LOW220916P001500002022-06-24 3:01PM EDT150.003.112.732.870.00-322943.80%
LOW220916P001550002022-06-22 3:49PM EDT155.005.803.403.600.00-19542.38%
LOW220916P001600002022-06-27 1:18PM EDT160.004.304.304.50-0.95-18.10%121041.04%
LOW220916P001650002022-06-23 1:09PM EDT165.008.635.405.600.00-170139.76%
LOW220916P001700002022-06-27 12:34PM EDT170.006.806.707.00-0.80-10.53%463,18838.78%
LOW220916P001750002022-06-24 11:36AM EDT175.009.358.358.650.00-214937.78%
LOW220916P001800002022-06-27 1:46PM EDT180.0010.2510.2510.55-1.20-10.48%676836.71%
LOW220916P001850002022-06-27 11:09AM EDT185.0012.3012.4012.85-2.45-16.61%162635.95%
LOW220916P001900002022-06-27 11:23AM EDT190.0014.8015.0015.55-1.87-11.22%151935.45%
LOW220916P001950002022-06-17 1:13PM EDT195.0025.2017.9518.350.00-119234.32%
LOW220916P002000002022-06-23 9:30AM EDT200.0029.4521.2521.700.00-126533.92%
LOW220916P002100002022-06-16 1:49PM EDT210.0040.7528.7529.500.00-1013034.23%
LOW220916P002200002022-06-27 11:08AM EDT220.0037.0937.5538.10-10.90-22.71%112734.74%
LOW220916P002300002022-06-01 2:23PM EDT230.0039.7046.6047.700.00-162938.15%
LOW220916P002400002022-06-16 11:43AM EDT240.0069.3456.4557.200.00-12039.92%
LOW220916P002500002022-05-17 3:23PM EDT250.0057.6578.5080.200.00-41893.82%
LOW220916P002600002022-05-26 12:48PM EDT260.0064.8077.3078.800.00-32354.20%
LOW220916P002800002022-04-27 2:25PM EDT280.0079.0579.1082.350.00--30.00%