Australia markets open in 27 minutes

Lowe's Companies, Inc. (LOW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
206.18-8.66 (-4.03%)
At close: 04:03PM EST
206.20 +0.02 (+0.01%)
After hours: 05:30PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW230120C000750002022-11-01 11:26AM EST75.00118.78139.15140.200.00-348269.29%
LOW230120C000800002022-10-18 1:47PM EST80.00113.80128.25129.400.00-1720181.88%
LOW230120C000850002022-01-14 3:27PM EST85.00157.92139.65143.500.00-100344.41%
LOW230120C000900002022-08-11 8:53AM EST90.00113.70115.15116.950.00-10125.34%
LOW230120C000950002022-01-18 12:43PM EST95.00142.49127.80130.800.00-33292.07%
LOW230120C001000002022-12-02 10:34AM EST100.00114.20106.00107.850.00-528110.30%
LOW230120C001050002022-11-17 10:25AM EST105.00105.25101.05102.900.00-55104.88%
LOW230120C001100002022-11-01 12:42PM EST110.0084.98105.55106.600.00-443192.47%
LOW230120C001150002022-06-07 2:49PM EST115.0082.4067.8569.100.00-140.00%
LOW230120C001200002022-08-12 8:53AM EST120.0085.4086.0587.850.00-13485.94%
LOW230120C001250002022-11-11 10:48AM EST125.0085.4081.3083.100.00-47884.91%
LOW230120C001300002022-10-19 1:07PM EST130.0055.1080.7582.150.00-126121.73%
LOW230120C001350002022-09-19 12:11PM EST135.0061.2550.0050.850.00-15280.00%
LOW230120C001400002022-08-05 11:41AM EST140.0060.9057.5558.850.00-1350.00%
LOW230120C001450002022-11-14 11:04AM EST145.0063.8061.6563.450.00-121867.63%
LOW230120C001500002022-11-28 1:29PM EST150.0060.7856.7558.600.00-517463.70%
LOW230120C001550002022-10-31 10:49AM EST155.0045.6950.6551.350.00-116538.28%
LOW230120C001600002022-10-31 9:05AM EST160.0040.070.000.000.00-1540.00%
LOW230120C001650002022-12-02 3:30PM EST165.0051.9542.3544.200.00-114953.10%
LOW230120C001700002022-11-17 3:38PM EST170.0041.2037.6539.500.00-1112355.70%
LOW230120C001750002022-11-16 10:24AM EST175.0046.0533.4034.200.00-515748.23%
LOW230120C001800002022-11-22 11:18AM EST180.0037.4528.9030.450.00-145649.01%
LOW230120C001850002022-11-22 10:24AM EST185.0032.4024.7025.450.00-142942.94%
LOW230120C001900002022-12-05 2:52PM EST190.0020.7520.6521.65-6.75-24.55%266541.82%
LOW230120C001950002022-12-05 2:45PM EST195.0016.7516.8517.85-8.25-33.00%25,29139.73%
LOW230120C002000002022-12-05 3:53PM EST200.0013.7713.6013.85-4.33-23.92%172,02136.04%
LOW230120C002100002022-12-05 3:53PM EST210.007.977.808.20-5.06-38.83%464,51133.56%
LOW230120C002200002022-12-05 3:53PM EST220.003.973.854.10-3.73-48.44%442,90330.98%
LOW230120C002300002022-12-05 3:57PM EST230.001.701.621.87-2.25-56.96%1439,90229.87%
LOW230120C002400002022-12-05 3:26PM EST240.000.700.670.75-0.90-56.25%315,73629.07%
LOW230120C002500002022-12-05 1:59PM EST250.000.440.290.40-0.27-38.03%1211,66030.64%
LOW230120C002600002022-12-05 3:58PM EST260.000.160.050.15-0.25-60.98%2983130.37%
LOW230120C002700002022-12-05 11:16AM EST270.000.100.010.16-0.05-33.33%380634.77%
LOW230120C002800002022-12-01 1:46PM EST280.000.120.000.130.00-23,72437.60%
LOW230120C002900002022-11-30 2:10PM EST290.000.080.050.120.00-1457340.82%
LOW230120C003000002022-12-05 9:39AM EST300.000.070.000.11-0.01-12.50%31,88043.75%
LOW230120C003100002022-11-21 2:55PM EST310.000.080.000.110.00-2007,94547.07%
LOW230120C003200002022-11-22 11:17AM EST320.000.070.000.100.00-676549.61%
LOW230120C003300002022-11-22 3:48PM EST330.000.080.000.100.00-25224352.54%
LOW230120C003400002022-09-29 10:44AM EST340.000.060.020.120.00-26153.32%
LOW230120C003500002022-11-22 3:44PM EST350.000.060.000.100.00-22527954.10%
LOW230120C003600002022-10-19 12:02PM EST360.000.070.020.100.00-629857.62%
LOW230120C003700002022-11-16 12:01PM EST370.000.050.000.100.00-2016458.98%
LOW230120C003800002022-11-30 12:03PM EST380.000.030.000.050.00-2042457.42%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW230120P000750002022-11-21 1:02PM EST75.000.050.000.100.00-1814104.69%
LOW230120P000800002022-11-29 11:46AM EST80.000.050.000.100.00-129798.44%
LOW230120P000850002022-11-22 9:30AM EST85.000.070.000.110.00-15393.36%
LOW230120P000900002022-11-08 9:56AM EST90.000.120.000.110.00-24087.50%
LOW230120P000950002022-11-08 9:57AM EST95.000.130.000.110.00-26482.23%
LOW230120P001000002022-11-15 3:32PM EST100.000.090.050.110.00-3345680.47%
LOW230120P001050002022-11-25 10:11AM EST105.000.080.000.120.00-218373.05%
LOW230120P001100002022-12-01 11:55AM EST110.000.050.000.080.00-2036765.23%
LOW230120P001150002022-11-22 10:05AM EST115.000.100.000.140.00-148264.84%
LOW230120P001200002022-12-05 2:12PM EST120.000.090.000.16-0.01-10.00%101,02061.52%
LOW230120P001250002022-11-29 2:38PM EST125.000.160.000.200.00-133,67058.79%
LOW230120P001300002022-12-05 11:16AM EST130.000.170.000.27+0.05+41.67%41,13056.74%
LOW230120P001350002022-11-18 12:43PM EST135.000.450.050.340.00-266455.37%
LOW230120P001400002022-12-05 9:30AM EST140.000.250.100.36+0.03+13.64%31,04652.39%
LOW230120P001450002022-12-01 2:52PM EST145.000.350.200.440.00-11,35750.78%
LOW230120P001500002022-12-02 2:55PM EST150.000.300.230.570.00-121,25251.64%
LOW230120P001550002022-12-01 3:55PM EST155.000.530.360.620.00-140847.95%
LOW230120P001600002022-12-05 12:33PM EST160.000.630.550.73-0.40-38.83%982445.02%
LOW230120P001650002022-12-05 1:32PM EST165.000.830.810.91+0.19+29.69%32,08742.63%
LOW230120P001700002022-12-05 3:58PM EST170.001.160.921.22+0.41+54.67%471,38240.99%
LOW230120P001750002022-12-05 2:46PM EST175.001.641.421.61+0.60+57.69%311,95139.23%
LOW230120P001800002022-12-05 3:57PM EST180.002.081.812.16+0.75+56.39%1464,02437.74%
LOW230120P001850002022-12-05 3:50PM EST185.002.822.612.87+1.02+56.67%782,80336.23%
LOW230120P001900002022-12-05 3:55PM EST190.003.673.503.80+1.29+54.20%31812,19234.77%
LOW230120P001950002022-12-05 3:42PM EST195.004.854.604.95+1.75+56.45%835,15433.16%
LOW230120P002000002022-12-05 3:37PM EST200.006.236.106.50+2.05+49.04%1932,46231.89%
LOW230120P002100002022-12-05 3:59PM EST210.0010.6410.4010.75+3.54+49.86%752,90729.25%
LOW230120P002200002022-12-05 2:52PM EST220.0017.2516.2017.10+5.65+48.71%111,58827.74%
LOW230120P002300002022-12-05 3:59PM EST230.0024.7424.0525.05+6.09+32.65%689026.17%
LOW230120P002400002022-12-05 11:45AM EST240.0031.7632.8034.60+5.48+20.85%323229.36%
LOW230120P002500002022-11-30 2:35PM EST250.0041.2542.7044.550.00-2016734.62%
LOW230120P002600002022-12-01 3:00PM EST260.0044.7952.7054.500.00-93839.33%
LOW230120P002700002022-02-17 3:50PM EST270.0056.5244.8547.850.00-1390.00%
LOW230120P002800002022-11-22 2:46PM EST280.0065.5572.7074.550.00-653449.46%
LOW230120P002900002022-11-30 2:35PM EST290.0081.2582.7084.550.00-205353.86%
LOW230120P003000002022-10-19 2:22PM EST300.00116.8088.9590.650.00-83430.00%
LOW230120P003100002022-11-22 2:58PM EST310.0095.45102.70104.550.00-913261.99%
LOW230120P003200002021-11-12 9:54AM EST320.0092.9074.0575.650.00-110.00%
LOW230120P003300002021-12-16 10:23AM EST330.0083.9090.9094.100.00-110.00%
LOW230120P003400002021-12-20 10:39AM EST340.00102.15104.65107.250.00-110.00%
LOW230120P003500002022-03-10 10:43AM EST350.00131.22143.25145.250.00-101270.22%
LOW230120P003600002022-07-15 10:30AM EST360.00175.25152.70154.350.00--075.54%
LOW230120P003700002021-11-29 10:52AM EST370.00124.85115.00118.450.00--70.00%
LOW230120P003800002022-11-28 11:54AM EST380.00169.80172.70174.550.00-4085.47%