Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
228.77+1.35 (+0.59%)
At close: 4:02PM EDT
228.23 -0.54 (-0.24%)
After hours: 07:48PM EDT
After hours: 07:48PM EDT
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230120C00075000 | 2021-05-03 3:37PM EDT | 75.00 | 124.73 | 113.00 | 118.00 | 0.00 | - | 2 | 41 | 0.00% |
| LOW230120C00080000 | 2021-05-14 1:44PM EDT | 80.00 | 118.80 | 108.50 | 113.50 | 0.00 | - | 2 | 5 | 0.00% |
| LOW230120C00085000 | 2021-04-19 12:57PM EDT | 85.00 | 117.45 | 103.50 | 108.45 | 0.00 | - | 20 | 9 | 0.00% |
| LOW230120C00090000 | 2021-06-17 2:24PM EDT | 90.00 | 97.50 | 100.15 | 103.00 | 0.00 | - | 1 | 52 | 0.00% |
| LOW230120C00095000 | 2021-05-17 10:31AM EDT | 95.00 | 100.00 | 89.95 | 93.75 | 0.00 | - | 1 | 8 | 0.00% |
| LOW230120C00100000 | 2021-06-16 11:14AM EDT | 100.00 | 87.95 | 89.80 | 93.55 | 0.00 | - | 1 | 90 | 0.00% |
| LOW230120C00105000 | 2021-04-14 9:32AM EDT | 105.00 | 97.18 | 93.40 | 94.70 | 0.00 | - | 10 | 21 | 0.00% |
| LOW230120C00110000 | 2021-05-25 2:04PM EDT | 110.00 | 84.90 | 81.70 | 83.10 | 0.00 | - | 1 | 43 | 0.00% |
| LOW230120C00120000 | 2021-06-17 2:19PM EDT | 120.00 | 70.30 | 72.30 | 74.95 | 0.00 | - | 1 | 32 | 0.00% |
| LOW230120C00125000 | 2020-11-10 1:01PM EDT | 125.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW230120C00130000 | 2021-04-13 11:08AM EDT | 130.00 | 74.37 | 75.60 | 78.00 | 0.00 | - | 3 | 45 | 0.00% |
| LOW230120C00135000 | 2020-10-22 10:40AM EDT | 135.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230120C00140000 | 2021-05-21 10:15AM EDT | 140.00 | 61.50 | 52.05 | 55.45 | 0.00 | - | 1 | 28 | 0.00% |
| LOW230120C00145000 | 2021-06-16 12:10PM EDT | 145.00 | 51.95 | 50.75 | 53.20 | 0.00 | - | 4 | 116 | 0.00% |
| LOW230120C00150000 | 2020-11-10 12:42PM EDT | 150.00 | 32.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LOW230120C00155000 | 2021-06-03 12:39PM EDT | 155.00 | 46.30 | 44.10 | 46.75 | 0.00 | - | 6 | 81 | 0.00% |
| LOW230120C00160000 | 2021-06-14 12:56PM EDT | 160.00 | 40.69 | 40.90 | 42.75 | 0.00 | - | 2 | 70 | 0.00% |
| LOW230120C00165000 | 2021-06-11 1:10PM EDT | 165.00 | 39.20 | 37.40 | 39.15 | +0.35 | +0.90% | 1 | 203 | 0.00% |
| LOW230120C00170000 | 2021-06-16 3:20PM EDT | 170.00 | 34.83 | 34.30 | 35.85 | 0.00 | - | 1 | 236 | 0.00% |
| LOW230120C00175000 | 2020-11-02 10:43AM EDT | 175.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230120C00180000 | 2021-06-15 10:45AM EDT | 180.00 | 30.70 | 29.00 | 30.05 | 0.00 | - | 5 | 156 | 0.00% |
| LOW230120C00185000 | 2021-06-22 11:09AM EDT | 185.00 | 27.83 | 26.40 | 27.45 | 0.00 | - | 2 | 225 | 0.00% |
| LOW230120C00190000 | 2021-06-23 2:41PM EDT | 190.00 | 25.15 | 24.40 | 25.00 | 0.00 | - | 4 | 139 | 0.00% |
| LOW230120C00195000 | 2021-06-21 11:11AM EDT | 195.00 | 22.85 | 21.35 | 22.75 | 0.00 | - | 1 | 580 | 0.00% |
| LOW230120C00200000 | 2021-06-24 11:23AM EDT | 200.00 | 20.45 | 19.10 | 20.65 | +0.25 | +1.24% | 1 | 163 | 0.00% |
| LOW230120C00210000 | 2020-10-19 4:12PM EDT | 210.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW230120C00220000 | 2021-06-21 11:11AM EDT | 220.00 | 13.07 | 13.00 | 13.55 | 0.00 | - | 3 | 95 | 8.45% |
| LOW230120C00230000 | 2021-06-21 10:11AM EDT | 230.00 | 10.50 | 10.35 | 10.95 | 0.00 | - | 2 | 174 | 11.32% |
| LOW230120C00240000 | 2021-06-22 9:33AM EDT | 240.00 | 8.90 | 8.20 | 8.85 | +0.50 | +5.95% | 9 | 1,380 | 13.18% |
| LOW230120C00250000 | 2021-06-18 10:31AM EDT | 250.00 | 7.07 | 6.50 | 7.00 | +0.30 | +4.43% | 1 | 148 | 14.41% |
| LOW230120C00260000 | 2021-06-15 9:52AM EDT | 260.00 | 5.50 | 3.15 | 5.55 | 0.00 | - | 1 | 136 | 15.42% |
| LOW230120C00270000 | 2021-05-11 11:41AM EDT | 270.00 | 11.20 | 5.00 | 5.30 | 0.00 | - | 1 | 99 | 17.46% |
| LOW230120C00280000 | 2021-06-03 1:42PM EDT | 280.00 | 4.75 | 2.09 | 3.50 | 0.00 | - | 1 | 108 | 16.97% |
| LOW230120C00290000 | 2021-05-19 11:23AM EDT | 290.00 | 4.95 | 2.57 | 3.25 | 0.00 | - | 1 | 110 | 18.42% |
| LOW230120C00300000 | 2021-06-23 12:56PM EDT | 300.00 | 2.33 | 1.95 | 2.35 | 0.00 | - | 1 | 114 | 18.43% |
| LOW230120C00310000 | 2021-06-14 10:42AM EDT | 310.00 | 1.92 | 1.67 | 1.92 | 0.00 | - | 1 | 16 | 19.01% |
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 | 1.32 | 0.37 | 1.35 | 0.00 | - | 11 | 97 | 53.05% |
| LOW230120P00080000 | 2021-05-10 2:27PM EDT | 80.00 | 1.40 | 1.02 | 1.57 | 0.00 | - | 1 | 40 | 54.04% |
| LOW230120P00085000 | 2021-06-17 3:50PM EDT | 85.00 | 1.40 | 1.00 | 1.58 | 0.00 | - | 2 | 35 | 51.14% |
| LOW230120P00090000 | 2021-05-10 11:24AM EDT | 90.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| LOW230120P00095000 | 2021-05-28 11:05AM EDT | 95.00 | 2.35 | 1.90 | 2.32 | 0.00 | - | 3 | 28 | 50.79% |
| LOW230120P00100000 | 2021-06-18 11:48AM EDT | 100.00 | 2.40 | 2.22 | 2.53 | 0.00 | - | 10 | 339 | 50.18% |
| LOW230120P00105000 | 2021-06-21 11:51AM EDT | 105.00 | 2.87 | 2.70 | 2.89 | 0.00 | - | 117 | 171 | 49.12% |
| LOW230120P00110000 | 2021-06-21 11:44AM EDT | 110.00 | 3.35 | 3.15 | 3.85 | 0.00 | - | 15 | 86 | 50.13% |
| LOW230120P00115000 | 2021-06-21 12:20PM EDT | 115.00 | 4.05 | 3.00 | 4.05 | 0.00 | - | 327 | 346 | 48.22% |
| LOW230120P00120000 | 2021-06-21 12:26PM EDT | 120.00 | 4.75 | 4.25 | 5.15 | 0.00 | - | 221 | 749 | 49.00% |
| LOW230120P00125000 | 2020-09-25 9:37AM EDT | 125.00 | 18.02 | 13.45 | 14.75 | 0.00 | - | 2 | 0 | 66.51% |
| LOW230120P00130000 | 2021-06-15 12:23PM EDT | 130.00 | 6.55 | 5.35 | 6.05 | 0.00 | - | 2 | 172 | 46.32% |
| LOW230120P00135000 | 2020-10-06 10:57AM EDT | 135.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| LOW230120P00140000 | 2020-11-09 3:01PM EDT | 140.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LOW230120P00145000 | 2021-06-16 10:55AM EDT | 145.00 | 9.00 | 7.50 | 9.60 | 0.00 | - | 23 | 98 | 46.41% |
| LOW230120P00150000 | 2021-06-18 10:11AM EDT | 150.00 | 10.15 | 9.25 | 10.55 | 0.00 | - | 1 | 227 | 45.64% |
| LOW230120P00155000 | 2021-06-18 3:55PM EDT | 155.00 | 12.50 | 10.45 | 11.85 | 0.00 | - | 1 | 509 | 45.36% |
| LOW230120P00160000 | 2021-06-17 1:05PM EDT | 160.00 | 14.86 | 12.55 | 13.45 | 0.00 | - | 21 | 239 | 45.41% |
| LOW230120P00165000 | 2021-06-17 1:05PM EDT | 165.00 | 16.80 | 14.50 | 16.30 | 0.00 | - | 21 | 201 | 47.12% |
| LOW230120P00170000 | 2021-06-24 11:25AM EDT | 170.00 | 16.80 | 15.95 | 16.90 | +0.25 | +1.51% | 1 | 187 | 45.37% |
| LOW230120P00175000 | 2020-11-02 2:02PM EDT | 175.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LOW230120P00180000 | 2021-05-13 12:04PM EDT | 180.00 | 23.00 | 20.95 | 23.55 | 0.00 | - | 1 | 48 | 48.86% |
| LOW230120P00185000 | 2021-06-23 11:09AM EDT | 185.00 | 23.25 | 22.25 | 23.45 | 0.00 | - | 1 | 39 | 46.02% |
| LOW230120P00190000 | 2021-06-21 2:00PM EDT | 190.00 | 25.60 | 25.15 | 26.70 | 0.00 | - | 1 | 1,120 | 47.22% |
| LOW230120P00195000 | 2021-06-01 1:41PM EDT | 195.00 | 30.77 | 28.00 | 28.80 | 0.00 | - | 5 | 31 | 46.91% |
| LOW230120P00200000 | 2021-06-01 1:41PM EDT | 200.00 | 33.97 | 29.25 | 31.00 | 0.00 | - | 5 | 134 | 46.62% |
| LOW230120P00210000 | 2021-05-21 12:57PM EDT | 210.00 | 40.42 | 39.40 | 42.00 | 0.00 | - | 1 | 27 | 51.48% |
| LOW230120P00220000 | 2021-06-21 11:37AM EDT | 220.00 | 45.00 | 43.75 | 45.25 | 0.00 | - | 2 | 10 | 50.27% |
| LOW230120P00230000 | 2021-04-29 10:38AM EDT | 230.00 | 50.00 | 51.05 | 53.25 | 0.00 | - | 1 | 1 | 51.20% |
| LOW230120P00240000 | 2020-09-21 12:10AM EDT | 240.00 | 84.90 | 76.50 | 81.00 | 0.00 | - | - | 1 | 71.91% |
| LOW230120P00260000 | 2021-01-15 3:15PM EDT | 260.00 | 97.00 | 90.55 | 94.35 | 0.00 | - | 12 | 7 | 71.71% |
| LOW230120P00280000 | 2021-06-22 2:20PM EDT | 280.00 | 92.85 | 93.20 | 94.85 | 0.00 | - | 6 | 34 | 58.90% |
| LOW230120P00300000 | 2021-06-03 10:54AM EDT | 300.00 | 114.35 | 111.75 | 114.15 | 0.00 | - | 3 | 23 | 62.67% |
© 2021 Verizon Media. All rights reserved.
