Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
193.06+2.10 (+1.10%)
As of 11:30AM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230120C00075000 | 2021-07-23 3:58PM EDT | 75.00 | 126.28 | 117.55 | 119.45 | 0.00 | - | 2 | 54 | 47.31% |
| LOW230120C00080000 | 2021-07-20 12:48PM EDT | 80.00 | 115.63 | 112.60 | 114.60 | 0.00 | - | 15 | 16 | 45.35% |
| LOW230120C00085000 | 2021-07-19 3:46PM EDT | 85.00 | 106.62 | 107.95 | 109.20 | 0.00 | - | 20 | 0 | 40.00% |
| LOW230120C00090000 | 2021-07-20 12:46PM EDT | 90.00 | 105.81 | 102.95 | 104.50 | 0.00 | - | 21 | 23 | 39.37% |
| LOW230120C00095000 | 2021-05-17 10:31AM EDT | 95.00 | 100.00 | 89.95 | 93.75 | 0.00 | - | 1 | 8 | 0.00% |
| LOW230120C00100000 | 2021-07-30 11:30AM EDT | 100.00 | 94.80 | 93.40 | 95.00 | 0.00 | - | 1 | 96 | 36.99% |
| LOW230120C00105000 | 2021-07-09 10:32AM EDT | 105.00 | 91.97 | 88.60 | 90.45 | 0.00 | - | 10 | 31 | 36.48% |
| LOW230120C00110000 | 2021-07-14 1:33PM EDT | 110.00 | 83.80 | 84.20 | 86.20 | 0.00 | - | 1 | 43 | 36.72% |
| LOW230120C00115000 | 2021-05-27 10:47AM EDT | 115.00 | 83.00 | 76.50 | 81.50 | 0.00 | - | 1 | 5 | 35.26% |
| LOW230120C00120000 | 2021-07-23 11:34AM EDT | 120.00 | 83.00 | 75.15 | 76.75 | 0.00 | - | 2 | 24 | 33.65% |
| LOW230120C00125000 | 2021-05-12 12:56PM EDT | 125.00 | 75.50 | 67.00 | 70.55 | 0.00 | - | 1 | 76 | 28.02% |
| LOW230120C00130000 | 2021-07-15 11:49AM EDT | 130.00 | 67.68 | 66.70 | 68.25 | 0.00 | - | 10 | 47 | 32.68% |
| LOW230120C00135000 | 2021-07-09 3:55PM EDT | 135.00 | 64.83 | 62.50 | 64.45 | 0.00 | - | 1 | 24 | 32.82% |
| LOW230120C00140000 | 2021-07-28 11:16AM EDT | 140.00 | 60.05 | 58.75 | 60.15 | 0.00 | - | 1 | 33 | 31.78% |
| LOW230120C00145000 | 2021-07-23 1:39PM EDT | 145.00 | 62.35 | 54.70 | 56.25 | 0.00 | - | 1 | 117 | 31.31% |
| LOW230120C00150000 | 2021-07-28 9:57AM EDT | 150.00 | 53.50 | 50.85 | 52.35 | 0.00 | - | 1 | 156 | 30.68% |
| LOW230120C00155000 | 2021-07-29 11:58AM EDT | 155.00 | 48.00 | 47.40 | 49.05 | 0.00 | - | 10 | 81 | 30.77% |
| LOW230120C00160000 | 2021-07-19 9:51AM EDT | 160.00 | 44.00 | 43.65 | 45.30 | 0.00 | - | 3 | 71 | 30.03% |
| LOW230120C00165000 | 2021-07-23 12:06PM EDT | 165.00 | 46.57 | 40.55 | 41.60 | 0.00 | - | 1 | 204 | 29.22% |
| LOW230120C00170000 | 2021-07-30 10:04AM EDT | 170.00 | 39.08 | 37.15 | 38.30 | 0.00 | - | 1 | 235 | 28.77% |
| LOW230120C00175000 | 2021-07-26 10:13AM EDT | 175.00 | 35.86 | 34.30 | 35.20 | 0.00 | - | 2 | 105 | 28.41% |
| LOW230120C00180000 | 2021-07-26 10:16AM EDT | 180.00 | 33.10 | 31.45 | 32.20 | 0.00 | - | 5 | 203 | 28.00% |
| LOW230120C00185000 | 2021-07-23 11:18AM EDT | 185.00 | 34.10 | 28.70 | 29.55 | 0.00 | - | 1 | 220 | 27.83% |
| LOW230120C00190000 | 2021-07-29 11:32AM EDT | 190.00 | 26.10 | 26.30 | 27.05 | 0.00 | - | 1 | 144 | 27.65% |
| LOW230120C00195000 | 2021-07-29 11:19AM EDT | 195.00 | 23.20 | 24.00 | 24.70 | 0.00 | - | 1 | 1,530 | 27.47% |
| LOW230120C00200000 | 2021-07-30 11:27AM EDT | 200.00 | 22.40 | 21.75 | 22.45 | 0.00 | - | 10 | 172 | 27.24% |
| LOW230120C00210000 | 2021-07-29 11:51AM EDT | 210.00 | 17.63 | 17.80 | 18.60 | 0.00 | - | 1 | 1,585 | 27.02% |
| LOW230120C00220000 | 2021-07-22 2:48PM EDT | 220.00 | 16.00 | 14.55 | 15.30 | 0.00 | - | 1 | 93 | 26.82% |
| LOW230120C00230000 | 2021-08-02 9:33AM EDT | 230.00 | 11.96 | 11.80 | 12.45 | 0.00 | - | 4 | 1,196 | 26.57% |
| LOW230120C00240000 | 2021-08-02 9:33AM EDT | 240.00 | 9.57 | 9.55 | 10.15 | 0.00 | - | 5 | 1,571 | 26.45% |
| LOW230120C00250000 | 2021-08-02 10:38AM EDT | 250.00 | 7.58 | 7.70 | 8.30 | 0.00 | - | 1 | 142 | 26.44% |
| LOW230120C00260000 | 2021-07-29 10:02AM EDT | 260.00 | 6.20 | 6.35 | 6.70 | 0.00 | - | 1 | 246 | 26.32% |
| LOW230120C00270000 | 2021-07-29 10:02AM EDT | 270.00 | 5.00 | 5.05 | 5.40 | 0.00 | - | 1 | 99 | 26.24% |
| LOW230120C00280000 | 2021-07-13 11:53AM EDT | 280.00 | 4.20 | 3.85 | 4.40 | 0.00 | - | 4 | 121 | 26.27% |
| LOW230120C00290000 | 2021-07-12 3:07PM EDT | 290.00 | 3.40 | 3.25 | 3.55 | 0.00 | - | 1 | 110 | 26.24% |
| LOW230120C00300000 | 2021-07-15 10:58AM EDT | 300.00 | 3.07 | 2.33 | 2.98 | 0.00 | - | 3 | 143 | 26.49% |
| LOW230120C00310000 | 2021-07-23 3:29PM EDT | 310.00 | 2.85 | 2.07 | 2.49 | 0.00 | - | 2 | 19 | 26.68% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230120P00075000 | 2021-06-17 9:30AM EDT | 75.00 | 0.90 | 0.68 | 1.12 | -0.42 | -31.82% | 1 | 97 | 45.37% |
| LOW230120P00080000 | 2021-07-21 10:07AM EDT | 80.00 | 1.10 | 0.90 | 1.54 | 0.00 | - | 2 | 50 | 45.40% |
| LOW230120P00085000 | 2021-06-17 3:50PM EDT | 85.00 | 1.40 | 1.10 | 1.57 | 0.00 | - | 2 | 35 | 42.79% |
| LOW230120P00090000 | 2021-05-10 11:24AM EDT | 90.00 | 1.90 | 1.86 | 2.25 | 0.00 | - | 2 | 35 | 43.58% |
| LOW230120P00095000 | 2021-07-01 9:59AM EDT | 95.00 | 2.00 | 1.68 | 2.55 | 0.00 | - | 10 | 28 | 42.19% |
| LOW230120P00100000 | 2021-07-19 2:46PM EDT | 100.00 | 2.62 | 2.32 | 2.57 | 0.00 | - | 10 | 334 | 39.67% |
| LOW230120P00105000 | 2021-07-19 12:55PM EDT | 105.00 | 3.00 | 2.71 | 2.95 | 0.00 | - | 20 | 171 | 38.56% |
| LOW230120P00110000 | 2021-07-22 11:54AM EDT | 110.00 | 3.16 | 3.15 | 3.40 | 0.00 | - | 15 | 87 | 37.58% |
| LOW230120P00115000 | 2021-06-21 12:20PM EDT | 115.00 | 4.05 | 3.60 | 3.80 | 0.00 | - | 327 | 346 | 36.35% |
| LOW230120P00120000 | 2021-07-06 11:39AM EDT | 120.00 | 4.30 | 4.20 | 4.60 | 0.00 | - | 448 | 1,033 | 36.07% |
| LOW230120P00125000 | 2021-08-02 9:55AM EDT | 125.00 | 5.40 | 4.95 | 5.30 | 0.00 | - | 40 | 0 | 35.33% |
| LOW230120P00130000 | 2021-07-19 9:30AM EDT | 130.00 | 6.10 | 5.70 | 6.05 | 0.00 | - | 10 | 311 | 34.55% |
| LOW230120P00135000 | 2021-07-23 12:03PM EDT | 135.00 | 6.20 | 6.60 | 6.90 | 0.00 | - | 2 | 472 | 33.84% |
| LOW230120P00140000 | 2021-07-22 10:21AM EDT | 140.00 | 7.60 | 7.55 | 7.80 | 0.00 | - | 11 | 571 | 33.08% |
| LOW230120P00145000 | 2021-07-26 11:51AM EDT | 145.00 | 8.50 | 8.65 | 9.10 | 0.00 | - | 2 | 195 | 32.84% |
| LOW230120P00150000 | 2021-07-22 11:00AM EDT | 150.00 | 9.45 | 9.85 | 10.25 | 0.00 | - | 1 | 413 | 32.19% |
| LOW230120P00155000 | 2021-07-26 1:35PM EDT | 155.00 | 10.78 | 11.15 | 11.65 | 0.00 | - | 2 | 514 | 31.75% |
| LOW230120P00160000 | 2021-07-26 3:57PM EDT | 160.00 | 11.90 | 12.65 | 13.20 | 0.00 | - | 2 | 238 | 31.36% |
| LOW230120P00165000 | 2021-06-17 1:05PM EDT | 165.00 | 16.80 | 13.45 | 14.80 | 0.00 | - | 21 | 201 | 30.87% |
| LOW230120P00170000 | 2021-07-09 10:34AM EDT | 170.00 | 15.62 | 16.05 | 16.65 | 0.00 | - | 1 | 181 | 30.54% |
| LOW230120P00175000 | 2021-07-26 1:35PM EDT | 175.00 | 17.21 | 17.95 | 18.65 | 0.00 | - | 2 | 638 | 30.23% |
| LOW230120P00180000 | 2021-07-23 11:10AM EDT | 180.00 | 18.20 | 20.10 | 20.75 | 0.00 | - | 2 | 117 | 29.88% |
| LOW230120P00185000 | 2021-07-23 11:29AM EDT | 185.00 | 20.00 | 22.35 | 23.10 | 0.00 | - | 1 | 375 | 29.65% |
| LOW230120P00190000 | 2021-07-30 11:27AM EDT | 190.00 | 25.03 | 24.80 | 25.55 | 0.00 | - | 10 | 1,125 | 29.39% |
| LOW230120P00195000 | 2021-07-26 11:23AM EDT | 195.00 | 25.95 | 27.40 | 28.60 | 0.00 | - | 4 | 1,028 | 29.62% |
| LOW230120P00200000 | 2021-07-30 11:27AM EDT | 200.00 | 30.42 | 30.20 | 30.95 | 0.00 | - | 10 | 175 | 28.94% |
| LOW230120P00210000 | 2021-07-07 10:49AM EDT | 210.00 | 36.25 | 36.20 | 37.35 | 0.00 | - | 3 | 107 | 29.00% |
| LOW230120P00220000 | 2021-07-29 9:58AM EDT | 220.00 | 43.60 | 42.85 | 44.35 | 0.00 | - | 1 | 70 | 29.16% |
| LOW230120P00230000 | 2021-06-24 12:44PM EDT | 230.00 | 50.65 | 43.50 | 47.05 | 0.00 | - | 6 | 6 | 23.87% |
| LOW230120P00240000 | 2021-07-08 3:48PM EDT | 240.00 | 59.00 | 57.40 | 59.10 | 0.00 | - | 9 | 36 | 28.91% |
| LOW230120P00250000 | 2021-07-20 10:06AM EDT | 250.00 | 66.05 | 65.25 | 67.30 | 0.00 | - | 7 | 60 | 29.12% |
| LOW230120P00260000 | 2021-07-01 1:09PM EDT | 260.00 | 72.25 | 74.30 | 75.95 | 0.00 | - | 2 | 11 | 29.55% |
| LOW230120P00270000 | 2021-07-16 11:34AM EDT | 270.00 | 79.65 | 82.35 | 84.20 | 0.00 | - | 3 | 10 | 29.11% |
| LOW230120P00280000 | 2021-06-28 10:26AM EDT | 280.00 | 92.00 | 91.35 | 93.05 | 0.00 | - | 6 | 48 | 29.18% |
| LOW230120P00290000 | 2021-08-02 11:23AM EDT | 290.00 | 102.30 | 100.35 | 101.85 | 0.00 | - | 1 | 11 | 28.85% |
| LOW230120P00300000 | 2021-07-26 3:21PM EDT | 300.00 | 106.55 | 109.90 | 111.15 | 0.00 | - | 6 | 31 | 29.10% |
© 2021 Verizon Media. All rights reserved.
