Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220916C00115000 | 2022-06-24 12:40PM EDT | 115.00 | 67.55 | 68.95 | 70.00 | 0.00 | - | 4 | 3 | 59.52% |
| LOW220916C00120000 | 2022-06-14 10:42AM EDT | 120.00 | 60.30 | 64.25 | 65.10 | 0.00 | - | - | 5 | 56.32% |
| LOW220916C00125000 | 2022-06-23 11:31AM EDT | 125.00 | 50.95 | 59.35 | 60.80 | 0.00 | - | - | 1 | 51.49% |
| LOW220916C00150000 | 2022-06-14 10:12AM EDT | 150.00 | 35.10 | 36.35 | 37.00 | 0.00 | - | 1 | 3 | 43.31% |
| LOW220916C00155000 | 2022-05-17 3:28PM EDT | 155.00 | 44.20 | 23.10 | 23.90 | 0.00 | - | - | 9 | 0.00% |
| LOW220916C00160000 | 2022-06-15 12:06PM EDT | 160.00 | 24.75 | 28.05 | 28.75 | 0.00 | - | 5 | 10 | 41.15% |
| LOW220916C00165000 | 2022-05-19 3:20PM EDT | 165.00 | 33.60 | 16.90 | 17.40 | 0.00 | - | 1 | 8 | 0.00% |
| LOW220916C00170000 | 2022-06-27 11:00AM EDT | 170.00 | 21.35 | 20.60 | 21.10 | +6.60 | +44.75% | 2 | 66 | 38.37% |
| LOW220916C00175000 | 2022-06-24 9:53AM EDT | 175.00 | 14.75 | 17.25 | 17.60 | 0.00 | - | 2 | 58 | 36.93% |
| LOW220916C00180000 | 2022-06-27 3:31PM EDT | 180.00 | 14.20 | 14.30 | 14.65 | +1.20 | +9.23% | 26 | 63 | 36.35% |
| LOW220916C00185000 | 2022-06-27 3:59PM EDT | 185.00 | 11.68 | 11.50 | 11.80 | +0.78 | +7.16% | 5 | 143 | 35.16% |
| LOW220916C00190000 | 2022-06-24 2:36PM EDT | 190.00 | 8.20 | 9.10 | 9.50 | 0.00 | - | 30 | 103 | 34.65% |
| LOW220916C00195000 | 2022-06-27 3:15PM EDT | 195.00 | 7.30 | 7.15 | 7.35 | +0.90 | +14.06% | 7 | 278 | 33.65% |
| LOW220916C00200000 | 2022-06-27 3:17PM EDT | 200.00 | 5.60 | 5.50 | 5.65 | +0.36 | +6.87% | 27 | 981 | 33.05% |
| LOW220916C00210000 | 2022-06-27 3:13PM EDT | 210.00 | 3.10 | 3.05 | 3.20 | +0.25 | +8.77% | 52 | 291 | 32.21% |
| LOW220916C00220000 | 2022-06-27 3:00PM EDT | 220.00 | 1.70 | 1.60 | 1.71 | +0.22 | +14.86% | 34 | 807 | 31.63% |
| LOW220916C00230000 | 2022-06-27 11:16AM EDT | 230.00 | 0.89 | 0.83 | 0.92 | +0.12 | +15.58% | 1 | 335 | 31.64% |
| LOW220916C00240000 | 2022-06-24 10:41AM EDT | 240.00 | 0.41 | 0.36 | 0.52 | 0.00 | - | 2 | 699 | 32.17% |
| LOW220916C00250000 | 2022-06-21 9:30AM EDT | 250.00 | 0.20 | 0.14 | 0.33 | 0.00 | - | 3 | 134 | 33.30% |
| LOW220916C00260000 | 2022-06-21 11:06AM EDT | 260.00 | 0.15 | 0.06 | 0.28 | 0.00 | - | 1 | 109 | 35.84% |
| LOW220916C00270000 | 2022-06-21 11:45AM EDT | 270.00 | 0.20 | 0.02 | 0.28 | 0.00 | - | 5 | 36 | 39.01% |
| LOW220916C00280000 | 2022-06-13 2:49PM EDT | 280.00 | 0.19 | 0.01 | 0.28 | 0.00 | - | 1 | 24 | 42.07% |
| LOW220916C00290000 | 2022-06-22 9:30AM EDT | 290.00 | 0.15 | 0.01 | 0.27 | 0.00 | - | 2 | 28 | 44.73% |
| LOW220916C00300000 | 2022-06-16 12:44PM EDT | 300.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 660 | 379 | 46.68% |
| LOW220916C00310000 | 2022-06-16 12:35PM EDT | 310.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 200 | 0 | 49.02% |
| LOW220916C00320000 | 2022-06-16 12:45PM EDT | 320.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 26 | 94 | 51.17% |
| LOW220916C00330000 | 2022-06-16 12:42PM EDT | 330.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 154 | 71 | 53.56% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220916P00095000 | 2022-06-15 2:43PM EDT | 95.00 | 0.40 | 0.11 | 0.28 | 0.00 | - | - | 1 | 63.97% |
| LOW220916P00100000 | 2022-06-09 12:23PM EDT | 100.00 | 0.30 | 0.17 | 0.32 | 0.00 | - | 2 | 11 | 61.43% |
| LOW220916P00105000 | 2022-04-19 12:54PM EDT | 105.00 | 0.42 | 0.87 | 1.12 | 0.00 | - | - | 5 | 72.75% |
| LOW220916P00110000 | 2022-06-09 11:57AM EDT | 110.00 | 0.45 | 0.38 | 0.49 | 0.00 | - | 1 | 63 | 57.86% |
| LOW220916P00115000 | 2022-05-05 12:04PM EDT | 115.00 | 1.65 | 0.46 | 0.68 | 0.00 | - | 1 | 10 | 56.10% |
| LOW220916P00120000 | 2022-06-22 3:34PM EDT | 120.00 | 1.18 | 0.63 | 0.75 | 0.00 | - | 1 | 34 | 53.66% |
| LOW220916P00125000 | 2022-06-23 1:21PM EDT | 125.00 | 0.95 | 0.84 | 0.92 | -0.55 | -36.67% | 1 | 21 | 51.83% |
| LOW220916P00130000 | 2022-06-27 10:38AM EDT | 130.00 | 1.20 | 1.07 | 1.16 | -0.06 | -4.76% | 3 | 31 | 50.02% |
| LOW220916P00135000 | 2022-06-27 1:45PM EDT | 135.00 | 1.40 | 1.36 | 1.45 | -0.89 | -38.86% | 14 | 45 | 48.65% |
| LOW220916P00140000 | 2022-06-24 11:05AM EDT | 140.00 | 2.04 | 1.71 | 1.84 | 0.00 | - | 1 | 103 | 47.07% |
| LOW220916P00145000 | 2022-06-27 11:09AM EDT | 145.00 | 2.19 | 2.18 | 2.28 | -1.26 | -36.52% | 3 | 79 | 45.29% |
| LOW220916P00150000 | 2022-06-24 3:01PM EDT | 150.00 | 3.11 | 2.73 | 2.87 | 0.00 | - | 3 | 229 | 43.80% |
| LOW220916P00155000 | 2022-06-22 3:49PM EDT | 155.00 | 5.80 | 3.40 | 3.60 | 0.00 | - | 1 | 95 | 42.38% |
| LOW220916P00160000 | 2022-06-27 1:18PM EDT | 160.00 | 4.30 | 4.30 | 4.50 | -0.95 | -18.10% | 1 | 210 | 41.04% |
| LOW220916P00165000 | 2022-06-23 1:09PM EDT | 165.00 | 8.63 | 5.40 | 5.60 | 0.00 | - | 1 | 701 | 39.76% |
| LOW220916P00170000 | 2022-06-27 12:34PM EDT | 170.00 | 6.80 | 6.70 | 7.00 | -0.80 | -10.53% | 46 | 3,188 | 38.78% |
| LOW220916P00175000 | 2022-06-24 11:36AM EDT | 175.00 | 9.35 | 8.35 | 8.65 | 0.00 | - | 2 | 149 | 37.78% |
| LOW220916P00180000 | 2022-06-27 1:46PM EDT | 180.00 | 10.25 | 10.25 | 10.55 | -1.20 | -10.48% | 6 | 768 | 36.71% |
| LOW220916P00185000 | 2022-06-27 11:09AM EDT | 185.00 | 12.30 | 12.40 | 12.85 | -2.45 | -16.61% | 1 | 626 | 35.95% |
| LOW220916P00190000 | 2022-06-27 11:23AM EDT | 190.00 | 14.80 | 15.00 | 15.55 | -1.87 | -11.22% | 1 | 519 | 35.45% |
| LOW220916P00195000 | 2022-06-17 1:13PM EDT | 195.00 | 25.20 | 17.95 | 18.35 | 0.00 | - | 1 | 192 | 34.32% |
| LOW220916P00200000 | 2022-06-23 9:30AM EDT | 200.00 | 29.45 | 21.25 | 21.70 | 0.00 | - | 1 | 265 | 33.92% |
| LOW220916P00210000 | 2022-06-16 1:49PM EDT | 210.00 | 40.75 | 28.75 | 29.50 | 0.00 | - | 10 | 130 | 34.23% |
| LOW220916P00220000 | 2022-06-27 11:08AM EDT | 220.00 | 37.09 | 37.55 | 38.10 | -10.90 | -22.71% | 1 | 127 | 34.74% |
| LOW220916P00230000 | 2022-06-01 2:23PM EDT | 230.00 | 39.70 | 46.60 | 47.70 | 0.00 | - | 16 | 29 | 38.15% |
| LOW220916P00240000 | 2022-06-16 11:43AM EDT | 240.00 | 69.34 | 56.45 | 57.20 | 0.00 | - | 1 | 20 | 39.92% |
| LOW220916P00250000 | 2022-05-17 3:23PM EDT | 250.00 | 57.65 | 78.50 | 80.20 | 0.00 | - | 4 | 18 | 93.82% |
| LOW220916P00260000 | 2022-05-26 12:48PM EDT | 260.00 | 64.80 | 77.30 | 78.80 | 0.00 | - | 3 | 23 | 54.20% |
| LOW220916P00280000 | 2022-04-27 2:25PM EDT | 280.00 | 79.05 | 79.10 | 82.35 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
