Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230120C00075000 | 2022-06-27 12:44PM EDT | 75.00 | 110.40 | 101.75 | 103.10 | 0.00 | - | 1 | 47 | 58.20% |
| LOW230120C00080000 | 2022-05-19 12:46PM EDT | 80.00 | 108.75 | 92.25 | 94.30 | 0.00 | - | 4 | 19 | 0.00% |
| LOW230120C00085000 | 2022-01-14 4:27PM EDT | 85.00 | 157.92 | 139.65 | 143.50 | 0.00 | - | 10 | 0 | 280.83% |
| LOW230120C00090000 | 2022-01-18 1:44PM EDT | 90.00 | 147.05 | 132.90 | 136.20 | 0.00 | - | 21 | 21 | 253.83% |
| LOW230120C00095000 | 2022-01-18 1:43PM EDT | 95.00 | 142.49 | 127.80 | 130.80 | 0.00 | - | 3 | 3 | 237.63% |
| LOW230120C00100000 | 2022-04-19 9:30AM EDT | 100.00 | 100.30 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| LOW230120C00105000 | 2022-05-09 12:17PM EDT | 105.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LOW230120C00110000 | 2022-05-10 1:01PM EDT | 110.00 | 83.50 | 85.00 | 86.90 | 0.00 | - | 21 | 42 | 110.41% |
| LOW230120C00115000 | 2022-06-07 3:49PM EDT | 115.00 | 82.40 | 63.85 | 65.00 | 0.00 | - | 1 | 4 | 49.28% |
| LOW230120C00120000 | 2022-05-16 2:25PM EDT | 120.00 | 79.00 | 61.50 | 63.05 | 0.00 | - | 2 | 41 | 54.83% |
| LOW230120C00125000 | 2022-06-23 12:59PM EDT | 125.00 | 52.70 | 55.20 | 56.00 | 0.00 | - | 2 | 78 | 45.93% |
| LOW230120C00130000 | 2022-06-23 12:44PM EDT | 130.00 | 48.60 | 50.90 | 51.80 | 0.00 | - | 1 | 29 | 45.01% |
| LOW230120C00135000 | 2022-06-23 11:29AM EDT | 135.00 | 45.45 | 46.55 | 47.40 | 0.00 | - | 14 | 24 | 43.11% |
| LOW230120C00140000 | 2022-05-12 1:24PM EDT | 140.00 | 57.65 | 51.15 | 52.25 | 0.00 | - | 1 | 35 | 64.10% |
| LOW230120C00145000 | 2022-06-01 3:53PM EDT | 145.00 | 52.55 | 38.40 | 39.75 | 0.00 | - | 5 | 180 | 41.86% |
| LOW230120C00150000 | 2022-06-30 9:56AM EDT | 150.00 | 31.75 | 34.95 | 35.50 | 0.00 | - | 1 | 149 | 39.63% |
| LOW230120C00155000 | 2022-06-17 12:53PM EDT | 155.00 | 30.10 | 31.35 | 31.85 | 0.00 | - | 1 | 139 | 38.61% |
| LOW230120C00160000 | 2022-06-16 9:34AM EDT | 160.00 | 26.50 | 28.05 | 28.70 | 0.00 | - | 1 | 50 | 38.34% |
| LOW230120C00165000 | 2022-06-03 1:31PM EDT | 165.00 | 40.50 | 24.65 | 25.60 | 0.00 | - | 2 | 148 | 37.75% |
| LOW230120C00170000 | 2022-06-28 3:51PM EDT | 170.00 | 21.10 | 21.80 | 22.70 | 0.00 | - | 1 | 115 | 37.19% |
| LOW230120C00175000 | 2022-06-30 12:16PM EDT | 175.00 | 18.15 | 18.80 | 19.70 | 0.00 | - | 23 | 118 | 36.04% |
| LOW230120C00180000 | 2022-07-01 3:59PM EDT | 180.00 | 16.07 | 16.40 | 17.10 | -1.03 | -6.02% | 1 | 239 | 35.31% |
| LOW230120C00185000 | 2022-07-05 12:29PM EDT | 185.00 | 14.56 | 14.05 | 14.85 | -0.19 | -1.29% | 1 | 305 | 34.85% |
| LOW230120C00190000 | 2022-07-01 3:49PM EDT | 190.00 | 12.85 | 12.40 | 12.80 | 0.00 | - | 6 | 547 | 34.39% |
| LOW230120C00195000 | 2022-07-05 12:41PM EDT | 195.00 | 10.80 | 10.55 | 10.75 | 0.00 | - | 8 | 1,809 | 33.54% |
| LOW230120C00200000 | 2022-07-05 12:28PM EDT | 200.00 | 9.25 | 8.75 | 9.15 | +0.25 | +2.78% | 3 | 1,064 | 33.19% |
| LOW230120C00210000 | 2022-07-05 10:47AM EDT | 210.00 | 6.35 | 6.15 | 6.55 | +0.45 | +7.63% | 3 | 2,366 | 32.65% |
| LOW230120C00220000 | 2022-07-05 12:31PM EDT | 220.00 | 4.40 | 4.25 | 4.50 | +0.33 | +8.11% | 5 | 432 | 31.94% |
| LOW230120C00230000 | 2022-07-05 11:01AM EDT | 230.00 | 2.82 | 2.69 | 3.15 | -0.18 | -6.00% | 2 | 12,691 | 31.75% |
| LOW230120C00240000 | 2022-07-05 11:01AM EDT | 240.00 | 1.88 | 1.92 | 2.19 | -0.02 | -1.05% | 2 | 14,202 | 31.65% |
| LOW230120C00250000 | 2022-06-30 10:21AM EDT | 250.00 | 1.29 | 1.27 | 1.51 | +0.08 | +6.61% | 2 | 11,362 | 31.57% |
| LOW230120C00260000 | 2022-07-05 11:13AM EDT | 260.00 | 0.90 | 0.87 | 0.99 | -0.05 | -5.26% | 13 | 689 | 31.25% |
| LOW230120C00270000 | 2022-06-28 2:25PM EDT | 270.00 | 0.70 | 0.55 | 0.69 | 0.00 | - | 2 | 656 | 31.38% |
| LOW230120C00280000 | 2022-06-29 2:29PM EDT | 280.00 | 0.68 | 0.40 | 0.52 | 0.00 | - | 3 | 12,723 | 31.92% |
| LOW230120C00290000 | 2022-06-22 9:43AM EDT | 290.00 | 0.40 | 0.25 | 0.52 | 0.00 | - | 2 | 514 | 33.86% |
| LOW230120C00300000 | 2022-06-30 9:35AM EDT | 300.00 | 0.33 | 0.25 | 0.43 | 0.00 | - | 1 | 1,939 | 34.67% |
| LOW230120C00310000 | 2022-06-30 3:50PM EDT | 310.00 | 0.30 | 0.10 | 0.38 | 0.00 | - | 16 | 7,730 | 35.77% |
| LOW230120C00320000 | 2022-06-10 12:02PM EDT | 320.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 2 | 768 | 36.96% |
| LOW230120C00330000 | 2022-06-16 10:28AM EDT | 330.00 | 0.25 | 0.07 | 0.30 | 0.00 | - | 2 | 84 | 37.72% |
| LOW230120C00340000 | 2022-06-22 12:06PM EDT | 340.00 | 0.15 | 0.08 | 0.26 | 0.00 | - | 3 | 58 | 38.48% |
| LOW230120C00350000 | 2022-06-08 12:26PM EDT | 350.00 | 0.24 | 0.05 | 0.23 | 0.00 | - | 2 | 94 | 39.26% |
| LOW230120C00360000 | 2022-06-08 12:26PM EDT | 360.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 4 | 84 | 39.94% |
| LOW230120C00370000 | 2022-06-08 12:25PM EDT | 370.00 | 0.19 | 0.04 | 0.19 | 0.00 | - | 2 | 38 | 40.97% |
| LOW230120C00380000 | 2022-06-08 12:25PM EDT | 380.00 | 0.16 | 0.01 | 0.17 | 0.00 | - | 2 | 40 | 41.65% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230120P00075000 | 2022-07-01 9:47AM EDT | 75.00 | 0.43 | 0.40 | 0.65 | 0.00 | - | 18 | 823 | 60.30% |
| LOW230120P00080000 | 2022-06-15 10:37AM EDT | 80.00 | 0.97 | 0.46 | 0.77 | 0.00 | - | 5 | 300 | 57.74% |
| LOW230120P00085000 | 2022-06-27 2:59PM EDT | 85.00 | 0.75 | 0.60 | 0.88 | 0.00 | - | 1 | 49 | 55.59% |
| LOW230120P00090000 | 2022-06-08 12:39PM EDT | 90.00 | 0.85 | 0.76 | 1.09 | 0.00 | - | 2 | 32 | 53.98% |
| LOW230120P00095000 | 2022-06-24 2:27PM EDT | 95.00 | 1.20 | 0.96 | 1.31 | 0.00 | - | 1 | 67 | 52.34% |
| LOW230120P00100000 | 2022-07-01 9:47AM EDT | 100.00 | 1.17 | 1.19 | 1.53 | 0.00 | - | 6 | 426 | 50.57% |
| LOW230120P00105000 | 2022-07-01 3:12PM EDT | 105.00 | 1.66 | 1.60 | 1.77 | 0.00 | - | 6 | 183 | 49.90% |
| LOW230120P00110000 | 2022-06-13 11:38AM EDT | 110.00 | 2.28 | 1.92 | 2.07 | 0.00 | - | 11 | 124 | 48.10% |
| LOW230120P00115000 | 2022-06-30 9:56AM EDT | 115.00 | 2.85 | 2.29 | 2.41 | 0.00 | - | 1 | 485 | 46.31% |
| LOW230120P00120000 | 2022-06-28 3:47PM EDT | 120.00 | 3.02 | 2.74 | 2.95 | 0.00 | - | 2 | 954 | 45.29% |
| LOW230120P00125000 | 2022-07-05 12:37PM EDT | 125.00 | 3.40 | 3.35 | 3.45 | -0.20 | -5.56% | 3 | 3,379 | 43.76% |
| LOW230120P00130000 | 2022-07-05 12:03PM EDT | 130.00 | 4.05 | 3.90 | 4.10 | +0.20 | +5.19% | 2 | 747 | 42.54% |
| LOW230120P00135000 | 2022-07-05 12:01PM EDT | 135.00 | 4.80 | 4.60 | 4.85 | -0.03 | -0.62% | 1 | 564 | 41.36% |
| LOW230120P00140000 | 2022-07-01 1:40PM EDT | 140.00 | 5.70 | 5.50 | 5.75 | -0.30 | -5.00% | 1 | 659 | 40.31% |
| LOW230120P00145000 | 2022-07-05 11:46AM EDT | 145.00 | 6.70 | 6.50 | 6.80 | 0.00 | - | 3 | 1,327 | 39.35% |
| LOW230120P00150000 | 2022-07-05 11:35AM EDT | 150.00 | 8.10 | 7.70 | 7.95 | +0.15 | +1.89% | 3 | 1,149 | 38.29% |
| LOW230120P00155000 | 2022-07-05 12:15PM EDT | 155.00 | 9.40 | 9.05 | 9.50 | -0.20 | -2.08% | 2 | 273 | 37.82% |
| LOW230120P00160000 | 2022-06-30 3:57PM EDT | 160.00 | 11.90 | 10.55 | 10.85 | 0.00 | - | 4 | 337 | 36.51% |
| LOW230120P00165000 | 2022-07-05 11:06AM EDT | 165.00 | 13.00 | 12.35 | 12.95 | -0.35 | -2.62% | 1 | 559 | 36.43% |
| LOW230120P00170000 | 2022-07-05 11:34AM EDT | 170.00 | 15.00 | 14.35 | 14.60 | +0.32 | +2.18% | 4 | 227 | 35.01% |
| LOW230120P00175000 | 2022-07-05 12:29PM EDT | 175.00 | 16.61 | 16.50 | 17.25 | -1.04 | -5.89% | 16 | 974 | 35.19% |
| LOW230120P00180000 | 2022-07-05 11:54AM EDT | 180.00 | 19.35 | 19.05 | 19.35 | -0.60 | -3.01% | 5 | 997 | 33.89% |
| LOW230120P00185000 | 2022-07-05 12:29PM EDT | 185.00 | 21.84 | 21.65 | 22.30 | -1.31 | -5.66% | 8 | 1,165 | 33.81% |
| LOW230120P00190000 | 2022-07-01 3:08PM EDT | 190.00 | 25.45 | 24.60 | 25.05 | +0.53 | +2.13% | 2 | 1,304 | 32.96% |
| LOW230120P00195000 | 2022-06-29 2:47PM EDT | 195.00 | 29.05 | 27.70 | 28.15 | 0.00 | - | 10 | 2,799 | 32.37% |
| LOW230120P00200000 | 2022-06-24 12:42PM EDT | 200.00 | 28.32 | 31.15 | 31.55 | 0.00 | - | 2 | 1,087 | 31.98% |
| LOW230120P00210000 | 2022-06-30 10:58AM EDT | 210.00 | 42.28 | 38.20 | 39.05 | 0.00 | - | 5 | 1,074 | 31.53% |
| LOW230120P00220000 | 2022-06-22 10:56AM EDT | 220.00 | 49.75 | 46.25 | 47.35 | 0.00 | - | 3 | 1,227 | 31.57% |
| LOW230120P00230000 | 2022-06-23 10:12AM EDT | 230.00 | 57.80 | 54.95 | 55.85 | 0.00 | - | 25 | 885 | 30.84% |
| LOW230120P00240000 | 2022-06-15 2:46PM EDT | 240.00 | 61.60 | 64.05 | 65.30 | 0.00 | - | 1 | 406 | 32.12% |
| LOW230120P00250000 | 2022-06-16 11:32AM EDT | 250.00 | 79.53 | 73.35 | 74.75 | 0.00 | - | 1 | 361 | 32.75% |
| LOW230120P00260000 | 2022-06-09 1:45PM EDT | 260.00 | 65.06 | 83.05 | 84.45 | 0.00 | - | 20 | 107 | 33.94% |
| LOW230120P00270000 | 2022-02-17 4:50PM EDT | 270.00 | 56.52 | 44.85 | 47.85 | 0.00 | - | 1 | 39 | 0.00% |
| LOW230120P00280000 | 2022-05-19 3:33PM EDT | 280.00 | 91.90 | 107.25 | 109.15 | 0.00 | - | 3 | 342 | 53.19% |
| LOW230120P00290000 | 2022-06-09 10:38AM EDT | 290.00 | 94.50 | 112.80 | 114.25 | 0.00 | - | 1 | 75 | 39.69% |
| LOW230120P00300000 | 2022-02-03 4:47PM EDT | 300.00 | 73.25 | 80.40 | 83.35 | 0.00 | - | 1 | 119 | 0.00% |
| LOW230120P00310000 | 2022-01-10 12:19PM EDT | 310.00 | 76.11 | 79.75 | 81.35 | 0.00 | - | 1 | 45 | 0.00% |
| LOW230120P00320000 | 2021-11-12 10:54AM EDT | 320.00 | 92.90 | 74.05 | 75.65 | 0.00 | - | 1 | 1 | 0.00% |
| LOW230120P00330000 | 2021-12-16 11:23AM EDT | 330.00 | 83.90 | 90.90 | 94.10 | 0.00 | - | 1 | 1 | 0.00% |
| LOW230120P00340000 | 2021-12-20 11:39AM EDT | 340.00 | 102.15 | 104.65 | 107.25 | 0.00 | - | 1 | 1 | 0.00% |
| LOW230120P00350000 | 2022-03-10 11:43AM EDT | 350.00 | 131.22 | 143.25 | 145.25 | 0.00 | - | 10 | 12 | 0.00% |
| LOW230120P00370000 | 2021-11-29 11:52AM EDT | 370.00 | 124.85 | 115.00 | 118.45 | 0.00 | - | - | 7 | 0.00% |
| LOW230120P00380000 | 2022-06-16 3:59PM EDT | 380.00 | 209.19 | 202.40 | 204.25 | 0.00 | - | 1 | 2 | 55.38% |
© 2022 Yahoo. All rights reserved.
