Australia markets close in 5 hours 9 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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW221021C001200002022-05-16 12:07AM EDT120.0074.5566.9569.700.00--670.09%
LOW221021C001300002022-06-17 3:31PM EDT130.0046.1553.9557.150.00-232853.97%
LOW221021C001350002022-06-17 1:29PM EDT135.0042.6549.5052.600.00-61151.86%
LOW221021C001400002022-05-16 12:07AM EDT140.0054.3048.7549.900.00--1255.01%
LOW221021C001450002022-05-10 12:08PM EDT145.0053.3551.3554.000.00-8979.18%
LOW221021C001500002022-06-17 1:59PM EDT150.0030.4837.4038.450.00-2642.21%
LOW221021C001550002022-06-17 3:32PM EDT155.0025.8533.2534.450.00-21741.35%
LOW221021C001600002022-06-24 2:29PM EDT160.0028.1029.5530.450.00-11339.94%
LOW221021C001650002022-06-17 3:01PM EDT165.0019.5525.9526.650.00-22438.65%
LOW221021C001700002022-06-23 9:45AM EDT170.0017.2022.4523.100.00-16637.55%
LOW221021C001750002022-06-23 2:20PM EDT175.0013.6019.3019.850.00-4515936.66%
LOW221021C001800002022-06-27 9:37AM EDT180.0015.2516.3016.85+1.46+10.59%2040735.81%
LOW221021C001850002022-06-27 2:10PM EDT185.0013.7913.6513.95+1.84+15.40%428334.58%
LOW221021C001900002022-06-27 11:25AM EDT190.0011.4511.1511.55+1.10+10.63%1238333.92%
LOW221021C001950002022-06-27 1:46PM EDT195.009.239.0510.00+0.73+8.59%2624934.69%
LOW221021C002000002022-06-27 2:48PM EDT200.007.607.257.65+0.86+12.76%4438132.84%
LOW221021C002100002022-06-27 11:28AM EDT210.004.904.454.95+0.43+9.62%1948032.32%
LOW221021C002200002022-06-27 3:45PM EDT220.002.862.632.88+0.16+5.93%41,43131.15%
LOW221021C002300002022-06-24 12:17PM EDT230.001.521.521.690.00-1470930.75%
LOW221021C002400002022-06-27 11:33AM EDT240.000.980.860.95+0.41+71.93%141830.37%
LOW221021C002500002022-06-24 12:06PM EDT250.000.500.450.600.00-417230.91%
LOW221021C002600002022-06-24 1:45PM EDT260.000.320.220.400.00-210231.69%
LOW221021C002700002022-06-08 12:24PM EDT270.000.540.090.290.00-261532.79%
LOW221021C002800002022-06-08 12:23PM EDT280.000.340.030.280.00-22635.16%
LOW221021C002900002022-06-08 12:21PM EDT290.000.230.010.280.00-22237.55%
LOW221021C003000002022-06-22 9:30AM EDT300.000.150.000.280.00-2439.87%
LOW221021C003100002022-06-08 12:20PM EDT310.000.100.000.280.00-2142.09%
LOW221021C003200002022-06-08 12:19PM EDT320.000.120.000.260.00--043.75%
LOW221021C003300002022-06-08 12:22PM EDT330.000.110.000.240.00-2145.26%
LOW221021C003400002022-06-08 12:23PM EDT340.000.100.000.230.00--046.92%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW221021P001000002022-06-23 1:36PM EDT100.000.620.360.510.00-122156.15%
LOW221021P001050002022-06-13 10:19AM EDT105.001.080.480.630.00-11554.39%
LOW221021P001100002022-06-27 12:49PM EDT110.000.710.620.78-0.48-40.34%13152.66%
LOW221021P001150002022-06-27 12:46PM EDT115.000.900.810.96-0.42-31.82%1951.05%
LOW221021P001200002022-06-24 1:34PM EDT120.001.271.051.170.00-22550.07%
LOW221021P001250002022-06-22 12:36PM EDT125.002.191.301.450.00-110948.49%
LOW221021P001300002022-06-27 3:03PM EDT130.001.731.671.78-0.35-16.83%210946.90%
LOW221021P001350002022-06-23 2:27PM EDT135.003.152.072.310.00-7001,60346.13%
LOW221021P001400002022-06-27 1:18PM EDT140.002.572.552.67-0.30-10.45%232643.93%
LOW221021P001450002022-06-27 1:19PM EDT145.003.153.103.25-0.68-17.75%51,29242.49%
LOW221021P001500002022-06-27 11:28AM EDT150.003.803.854.20-1.00-20.83%112042.11%
LOW221021P001550002022-06-27 1:14PM EDT155.004.704.704.90-2.35-33.33%91,70240.20%
LOW221021P001600002022-06-27 3:51PM EDT160.005.905.755.95-0.40-6.35%131,82439.06%
LOW221021P001650002022-06-27 1:02PM EDT165.006.956.907.20-2.05-22.78%615438.00%
LOW221021P001700002022-06-27 1:15PM EDT170.008.378.358.80-1.03-10.96%2427737.35%
LOW221021P001750002022-06-27 12:00PM EDT175.0010.1010.0510.45-1.20-10.62%529736.22%
LOW221021P001800002022-06-27 2:10PM EDT180.0012.3012.0512.50-1.35-9.89%2527935.50%
LOW221021P001850002022-06-27 3:22PM EDT185.0014.7014.2014.85-1.25-7.84%5326734.88%
LOW221021P001900002022-06-27 1:52PM EDT190.0017.2016.8017.40-1.45-7.77%451334.11%
LOW221021P001950002022-06-22 11:42AM EDT195.0027.7019.6520.350.00-138833.65%
LOW221021P002000002022-06-27 3:51PM EDT200.0023.4622.7523.60-4.29-15.46%447633.30%
LOW221021P002100002022-06-27 10:19AM EDT210.0031.2529.5031.90-7.76-19.89%355635.70%
LOW221021P002200002022-06-17 3:41PM EDT220.0048.8538.2039.150.00-728832.94%
LOW221021P002300002022-06-22 2:23PM EDT230.0056.4346.6549.250.00-985538.22%
LOW221021P002400002022-05-24 11:51AM EDT240.0058.1863.2566.850.00-1012961.52%
LOW221021P002500002022-05-23 11:59AM EDT250.0067.4076.1078.050.00-49172.16%
LOW221021P002600002022-03-16 11:13AM EDT260.0038.8559.4563.100.00-3330.00%
LOW221021P002700002022-05-17 3:51PM EDT270.0077.0098.05100.850.00-1287.79%
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%