Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230317C00100000 | 2023-01-12 1:29PM EST | 100.00 | 110.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230317C00130000 | 2023-01-11 1:03PM EST | 130.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LOW230317C00150000 | 2022-12-07 10:19AM EST | 150.00 | 58.25 | 49.50 | 50.15 | 0.00 | - | 1 | 17 | 0.00% |
| LOW230317C00155000 | 2022-12-02 3:20PM EST | 155.00 | 63.25 | 45.90 | 46.95 | 0.00 | - | 5 | 9 | 0.00% |
| LOW230317C00160000 | 2023-01-06 1:44PM EST | 160.00 | 42.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LOW230317C00165000 | 2022-12-02 3:37PM EST | 165.00 | 53.50 | 37.25 | 38.10 | 0.00 | - | 4 | 6 | 0.00% |
| LOW230317C00170000 | 2023-01-26 3:31PM EST | 170.00 | 35.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| LOW230317C00175000 | 2023-02-02 10:41AM EST | 175.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 0.00% |
| LOW230317C00180000 | 2023-02-01 3:40PM EST | 180.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| LOW230317C00185000 | 2023-02-02 10:47AM EST | 185.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 0.00% |
| LOW230317C00190000 | 2023-02-01 3:22PM EST | 190.00 | 26.33 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.00% |
| LOW230317C00195000 | 2023-02-02 10:20AM EST | 195.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
| LOW230317C00200000 | 2023-02-02 3:56PM EST | 200.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 159 | 1,161 | 0.00% |
| LOW230317C00210000 | 2023-02-02 3:25PM EST | 210.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 60 | 2,798 | 0.00% |
| LOW230317C00220000 | 2023-02-02 3:55PM EST | 220.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 348 | 3,351 | 0.00% |
| LOW230317C00230000 | 2023-02-02 3:51PM EST | 230.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 104 | 2,627 | 3.13% |
| LOW230317C00240000 | 2023-02-02 3:10PM EST | 240.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 201 | 525 | 6.25% |
| LOW230317C00250000 | 2023-02-02 3:52PM EST | 250.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 223 | 284 | 6.25% |
| LOW230317C00260000 | 2023-02-02 1:54PM EST | 260.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 52 | 104 | 12.50% |
| LOW230317C00270000 | 2023-01-23 11:38AM EST | 270.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| LOW230317C00280000 | 2023-01-17 2:07PM EST | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230317P00100000 | 2023-01-26 2:50PM EST | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LOW230317P00105000 | 2023-01-26 3:13PM EST | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| LOW230317P00110000 | 2023-01-18 11:44AM EST | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| LOW230317P00115000 | 2023-01-17 9:45AM EST | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| LOW230317P00120000 | 2023-01-20 9:40AM EST | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 210 | 25.00% |
| LOW230317P00125000 | 2023-01-17 9:45AM EST | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LOW230317P00130000 | 2023-01-17 10:08AM EST | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| LOW230317P00135000 | 2023-01-17 10:22AM EST | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 14 | 23 | 25.00% |
| LOW230317P00140000 | 2023-01-25 3:23PM EST | 140.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| LOW230317P00145000 | 2023-02-02 12:44PM EST | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| LOW230317P00150000 | 2023-01-25 1:58PM EST | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 25.00% |
| LOW230317P00155000 | 2023-02-02 10:47AM EST | 155.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| LOW230317P00160000 | 2023-02-01 3:02PM EST | 160.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 627 | 25.00% |
| LOW230317P00165000 | 2023-02-02 3:25PM EST | 165.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 710 | 12.50% |
| LOW230317P00170000 | 2023-02-02 2:48PM EST | 170.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 20 | 116 | 12.50% |
| LOW230317P00175000 | 2023-02-02 12:39PM EST | 175.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 457 | 12.50% |
| LOW230317P00180000 | 2023-02-02 3:26PM EST | 180.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 82 | 959 | 12.50% |
| LOW230317P00185000 | 2023-02-02 3:23PM EST | 185.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 42 | 953 | 12.50% |
| LOW230317P00190000 | 2023-02-02 3:42PM EST | 190.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 54 | 1,408 | 12.50% |
| LOW230317P00195000 | 2023-02-02 2:45PM EST | 195.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 32 | 1,201 | 6.25% |
| LOW230317P00200000 | 2023-02-02 3:01PM EST | 200.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 3,113 | 5,037 | 6.25% |
| LOW230317P00210000 | 2023-02-02 3:36PM EST | 210.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 101 | 1,406 | 3.13% |
| LOW230317P00220000 | 2023-02-02 2:51PM EST | 220.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 356 | 442 | 0.78% |
| LOW230317P00230000 | 2023-02-02 3:14PM EST | 230.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 42 | 37 | 0.00% |
| LOW230317P00280000 | 2022-11-30 2:01PM EST | 280.00 | 72.50 | 80.50 | 81.85 | 0.00 | - | - | 0 | 136.38% |
© 2023 Yahoo. All rights reserved.
