Australia markets open in 7 hours 3 minutes

Lowe's Companies, Inc. (LOW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
196.60-0.82 (-0.42%)
As of 11:57AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW221021C001000002022-09-15 12:27PM EDT100.0092.2096.3597.300.00--5143.85%
LOW221021C001150002022-09-21 2:04PM EDT115.0075.2080.5582.200.00-21136.62%
LOW221021C001200002022-05-16 12:07AM EDT120.0074.5566.9569.700.00--60.00%
LOW221021C001250002022-09-21 2:44PM EDT125.0068.4071.3072.250.00--296.78%
LOW221021C001300002022-08-17 10:35AM EDT130.0088.5061.8563.450.00-1280.00%
LOW221021C001350002022-06-17 1:29PM EDT135.0042.6550.5553.550.00-6110.00%
LOW221021C001400002022-05-16 12:07AM EDT140.0054.3048.7549.900.00--120.00%
LOW221021C001450002022-05-10 12:08PM EDT145.0053.3551.3554.000.00-8995.61%
LOW221021C001500002022-08-22 11:45AM EDT150.0061.8843.9544.900.00-240.00%
LOW221021C001550002022-07-11 11:27AM EDT155.0030.8347.5049.700.00-116145.04%
LOW221021C001600002022-10-03 3:24PM EDT160.0035.5336.5037.400.00-22154.88%
LOW221021C001650002022-09-27 10:03AM EDT165.0025.0531.6532.500.00-33451.12%
LOW221021C001675002022-10-03 3:01PM EDT167.5028.5029.2030.000.00-11255.30%
LOW221021C001700002022-10-04 3:14PM EDT170.0027.5526.8527.250.00-27347.31%
LOW221021C001725002022-10-03 1:46PM EDT172.5023.5024.6525.000.00-1947.44%
LOW221021C001750002022-10-05 11:31AM EDT175.0022.2022.2022.55-2.40-9.76%1320844.17%
LOW221021C001775002022-09-28 2:09PM EDT177.5018.7519.8020.450.00-161944.82%
LOW221021C001800002022-10-05 11:30AM EDT180.0017.4517.7018.00+0.56+3.32%852841.05%
LOW221021C001825002022-10-03 12:40PM EDT182.5014.3515.3515.800.00-5539.48%
LOW221021C001850002022-10-04 2:00PM EDT185.0014.3913.3013.650.00-11,01937.74%
LOW221021C001875002022-10-05 10:00AM EDT187.5011.0511.3511.60-2.60-19.05%120336.18%
LOW221021C001900002022-10-05 10:18AM EDT190.009.109.359.65-1.05-10.34%21,51534.61%
LOW221021C001925002022-10-05 11:04AM EDT192.507.427.757.90-2.18-22.71%1125533.52%
LOW221021C001950002022-10-05 11:40AM EDT195.006.256.206.30-0.46-6.86%71,37532.41%
LOW221021C001975002022-10-05 11:40AM EDT197.504.854.854.95-0.48-9.01%1332131.76%
LOW221021C002000002022-10-05 11:40AM EDT200.003.653.603.80-0.55-13.10%171,21031.21%
LOW221021C002025002022-10-05 10:18AM EDT202.502.632.682.79-0.62-19.08%214530.37%
LOW221021C002050002022-10-04 3:36PM EDT205.002.361.912.040.00-8247130.05%
LOW221021C002075002022-10-05 11:33AM EDT207.501.381.351.41-0.23-14.29%825329.42%
LOW221021C002100002022-10-05 10:46AM EDT210.001.020.890.98-0.09-8.11%23,23429.25%
LOW221021C002125002022-10-05 11:10AM EDT212.500.650.590.68-0.17-20.73%112629.27%
LOW221021C002150002022-10-04 3:59PM EDT215.000.580.410.470.00-8857129.44%
LOW221021C002200002022-10-05 11:40AM EDT220.000.190.150.25-0.10-34.48%32,55030.62%
LOW221021C002250002022-10-04 11:27AM EDT225.000.190.030.190.00-28433.69%
LOW221021C002300002022-10-05 10:22AM EDT230.000.110.050.16+0.01+10.00%11,40537.06%
LOW221021C002400002022-10-04 2:17PM EDT240.000.050.000.150.00-2989544.82%
LOW221021C002500002022-09-29 2:20PM EDT250.000.030.010.120.00-121650.68%
LOW221021C002600002022-09-28 3:54PM EDT260.000.050.000.130.00-213453.32%
LOW221021C002700002022-10-03 3:30PM EDT270.000.020.020.110.00-337859.57%
LOW221021C002750002022-09-19 12:27PM EDT275.000.050.002.150.00--596.19%
LOW221021C002800002022-09-19 10:44AM EDT280.000.070.000.130.00-215265.43%
LOW221021C002850002022-10-05 10:20AM EDT285.000.030.020.05+0.01+50.00%63163.67%
LOW221021C002900002022-10-03 11:34AM EDT290.000.020.010.070.00-146467.38%
LOW221021C003000002022-09-19 10:44AM EDT300.000.070.000.140.00-2576.95%
LOW221021C003100002022-09-19 10:44AM EDT310.000.060.000.140.00-2182.03%
LOW221021C003200002022-09-19 10:44AM EDT320.000.060.000.110.00-2184.77%
LOW221021C003300002022-09-19 10:43AM EDT330.000.030.000.140.00-2291.80%
LOW221021C003400002022-06-08 12:23PM EDT340.000.100.000.170.00--098.44%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW221021P000900002022-09-01 10:16AM EDT90.000.020.000.140.00-253142.19%
LOW221021P000950002022-09-19 3:34PM EDT95.000.030.000.070.00-2114123.44%
LOW221021P001000002022-09-01 10:16AM EDT100.000.060.000.150.00-2250125.39%
LOW221021P001050002022-09-14 3:49PM EDT105.000.010.000.240.00-1107123.63%
LOW221021P001100002022-09-02 3:21PM EDT110.000.040.000.110.00-432105.08%
LOW221021P001150002022-09-13 2:41PM EDT115.000.030.000.150.00-111101.17%
LOW221021P001200002022-09-23 11:41AM EDT120.000.070.000.150.00-16993.75%
LOW221021P001250002022-09-23 1:32PM EDT125.000.100.000.160.00-211087.50%
LOW221021P001300002022-10-03 9:31AM EDT130.000.050.000.120.00-411277.73%
LOW221021P001350002022-09-28 9:42AM EDT135.000.480.000.160.00-41,72073.83%
LOW221021P001400002022-10-04 3:00PM EDT140.000.030.000.220.00-544270.31%
LOW221021P001450002022-09-26 11:58AM EDT145.000.340.030.310.00-101,38167.87%
LOW221021P001500002022-10-04 1:06PM EDT150.000.100.040.360.00-4225562.79%
LOW221021P001550002022-10-04 2:30PM EDT155.000.170.050.450.00-122,24358.30%
LOW221021P001600002022-10-04 11:16AM EDT160.000.220.140.370.00-13,43051.86%
LOW221021P001650002022-10-05 10:31AM EDT165.000.380.310.460.00-12,00850.78%
LOW221021P001675002022-10-04 3:31PM EDT167.500.470.440.490.00-111,87747.90%
LOW221021P001700002022-10-05 11:11AM EDT170.000.570.550.60+0.03+5.56%52,49546.44%
LOW221021P001725002022-10-04 10:17AM EDT172.500.600.700.730.00-314644.90%
LOW221021P001750002022-10-05 11:38AM EDT175.000.890.880.93+0.04+4.71%111,07943.92%
LOW221021P001775002022-10-05 10:09AM EDT177.501.181.081.14+0.22+22.92%911442.48%
LOW221021P001800002022-10-05 10:40AM EDT180.001.441.361.43+0.17+13.39%184,93341.36%
LOW221021P001825002022-10-05 10:44AM EDT182.501.791.721.78-0.59-24.79%3010340.19%
LOW221021P001850002022-10-05 10:45AM EDT185.002.282.142.21+0.24+11.76%251,37739.04%
LOW221021P001875002022-10-05 10:21AM EDT187.502.872.712.75+0.25+9.54%253137.99%
LOW221021P001900002022-10-05 11:31AM EDT190.003.503.303.45+0.35+11.11%84,29637.27%
LOW221021P001925002022-10-05 11:37AM EDT192.504.204.154.25+0.15+3.70%2813736.32%
LOW221021P001950002022-10-05 11:18AM EDT195.005.205.155.35+0.21+4.21%822,48036.29%
LOW221021P001975002022-10-05 11:39AM EDT197.506.306.256.40+0.20+3.28%494835.02%
LOW221021P002000002022-10-05 10:52AM EDT200.008.307.607.85+0.97+13.23%51,18935.14%
LOW221021P002025002022-10-04 2:28PM EDT202.509.109.209.450.00-82635.22%
LOW221021P002050002022-10-05 10:00AM EDT205.0011.6510.9011.15+1.35+13.11%12234.97%
LOW221021P002075002022-10-04 10:11AM EDT207.5010.9012.8013.150.00-21735.91%
LOW221021P002100002022-10-05 9:34AM EDT210.0017.4014.9515.20+2.70+18.37%21,34836.50%
LOW221021P002125002022-10-03 2:49PM EDT212.5018.7517.0517.700.00-31040.28%
LOW221021P002150002022-09-28 1:36PM EDT215.0022.6019.3519.900.00-2841.16%
LOW221021P002200002022-10-04 3:46PM EDT220.0023.6724.1024.700.00-138545.73%
LOW221021P002300002022-09-27 12:52PM EDT230.0043.3734.0034.600.00-1087052.34%
LOW221021P002350002022-09-27 3:44PM EDT235.0048.0038.7539.700.00--756.37%
LOW221021P002400002022-09-27 12:52PM EDT240.0053.3843.8544.550.00-1011960.89%
LOW221021P002500002022-09-12 10:28AM EDT250.0042.0053.6554.700.00-1269.68%
LOW221021P002600002022-03-16 11:13AM EDT260.0038.8559.4563.100.00-3330.00%
LOW221021P002700002022-05-17 3:51PM EDT270.0077.0098.05100.850.00-12281.14%
LOW221021P002800002022-03-01 4:45PM EDT280.0064.6077.7080.400.00--110.00%
LOW221021P002900002022-02-18 3:28PM EDT290.0070.1558.3059.900.00-440.00%
LOW221021P003100002022-08-17 9:40AM EDT310.0091.450.000.000.00-100.00%