Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230421C00095000 | 2023-01-26 3:08PM EST | 95.00 | 108.66 | 107.05 | 108.90 | 0.00 | - | 2 | 1 | 93.46% |
| LOW230421C00110000 | 2023-01-25 11:13AM EST | 110.00 | 95.00 | 92.25 | 94.00 | 0.00 | - | 1 | 2 | 79.44% |
| LOW230421C00120000 | 2022-12-05 3:05PM EST | 120.00 | 87.48 | 81.45 | 83.60 | 0.00 | - | 1 | 6 | 60.94% |
| LOW230421C00125000 | 2022-10-07 1:42PM EST | 125.00 | 74.20 | 60.50 | 61.95 | 0.00 | - | 4 | 4 | 0.00% |
| LOW230421C00130000 | 2022-11-10 11:29AM EST | 130.00 | 75.80 | 73.45 | 74.95 | 0.00 | - | - | 1 | 70.42% |
| LOW230421C00135000 | 2022-11-09 11:51AM EST | 135.00 | 60.00 | 68.85 | 70.15 | 0.00 | - | 1 | 3 | 67.80% |
| LOW230421C00145000 | 2022-12-15 3:48PM EST | 145.00 | 65.40 | 67.65 | 69.55 | 0.00 | - | 13 | 14 | 101.65% |
| LOW230421C00150000 | 2023-01-19 1:03PM EST | 150.00 | 54.35 | 53.65 | 55.00 | 0.00 | - | 11 | 12 | 52.61% |
| LOW230421C00155000 | 2023-01-20 10:07AM EST | 155.00 | 48.60 | 48.80 | 50.15 | 0.00 | - | 1 | 9 | 52.83% |
| LOW230421C00160000 | 2023-01-25 11:52AM EST | 160.00 | 48.30 | 44.35 | 45.40 | 0.00 | - | 1 | 9 | 49.48% |
| LOW230421C00165000 | 2023-01-19 2:36PM EST | 165.00 | 41.15 | 39.70 | 40.85 | 0.00 | - | 3 | 10 | 46.91% |
| LOW230421C00170000 | 2023-01-30 3:15PM EST | 170.00 | 36.50 | 35.25 | 36.15 | -0.40 | -1.08% | 3 | 37 | 43.48% |
| LOW230421C00175000 | 2023-01-24 10:43AM EST | 175.00 | 35.35 | 31.00 | 32.10 | 0.00 | - | 3 | 20 | 42.33% |
| LOW230421C00180000 | 2023-01-30 2:55PM EST | 180.00 | 28.00 | 26.80 | 27.55 | -0.30 | -1.06% | 1 | 109 | 38.93% |
| LOW230421C00185000 | 2023-01-30 10:00AM EST | 185.00 | 23.75 | 22.95 | 23.75 | +0.10 | +0.42% | 4 | 43 | 37.64% |
| LOW230421C00190000 | 2023-01-30 10:49AM EST | 190.00 | 20.40 | 19.35 | 20.10 | +0.35 | +1.75% | 1 | 121 | 36.18% |
| LOW230421C00195000 | 2023-01-27 12:57PM EST | 195.00 | 16.70 | 16.15 | 16.50 | 0.00 | - | 19 | 586 | 34.22% |
| LOW230421C00200000 | 2023-01-30 2:55PM EST | 200.00 | 13.75 | 13.10 | 13.40 | -0.32 | -2.27% | 2 | 721 | 32.92% |
| LOW230421C00210000 | 2023-01-30 3:44PM EST | 210.00 | 8.40 | 8.05 | 8.25 | -0.45 | -5.08% | 36 | 1,691 | 30.66% |
| LOW230421C00220000 | 2023-01-30 2:09PM EST | 220.00 | 4.70 | 4.40 | 4.60 | -0.15 | -3.09% | 211 | 1,758 | 28.89% |
| LOW230421C00230000 | 2023-01-30 3:29PM EST | 230.00 | 2.39 | 2.16 | 2.33 | -0.21 | -8.08% | 131 | 1,554 | 27.63% |
| LOW230421C00240000 | 2023-01-30 3:59PM EST | 240.00 | 1.12 | 1.04 | 1.14 | +0.07 | +6.67% | 4 | 1,495 | 27.10% |
| LOW230421C00250000 | 2023-01-30 9:31AM EST | 250.00 | 0.56 | 0.47 | 0.56 | +0.01 | +1.82% | 3 | 971 | 27.11% |
| LOW230421C00260000 | 2023-01-30 9:45AM EST | 260.00 | 0.27 | 0.18 | 0.36 | +0.03 | +12.50% | 2 | 372 | 28.57% |
| LOW230421C00270000 | 2023-01-30 9:42AM EST | 270.00 | 0.23 | 0.05 | 0.22 | +0.02 | +9.52% | 1 | 455 | 29.59% |
| LOW230421C00280000 | 2023-01-23 1:29PM EST | 280.00 | 0.12 | 0.01 | 0.17 | 0.00 | - | 2 | 64 | 31.49% |
| LOW230421C00290000 | 2023-01-18 11:16AM EST | 290.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | 2 | 7 | 33.45% |
| LOW230421C00300000 | 2023-01-17 2:09PM EST | 300.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 2 | 28 | 35.74% |
| LOW230421C00310000 | 2023-01-20 9:50AM EST | 310.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 7 | 37.89% |
| LOW230421C00320000 | 2022-12-12 12:14PM EST | 320.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 2 | 4 | 41.02% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230421P00095000 | 2023-01-25 3:55PM EST | 95.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 10 | 23 | 62.89% |
| LOW230421P00100000 | 2023-01-18 1:32PM EST | 100.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 59.28% |
| LOW230421P00105000 | 2023-01-18 3:23PM EST | 105.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 1 | 6 | 55.86% |
| LOW230421P00110000 | 2023-01-23 1:28PM EST | 110.00 | 0.16 | 0.03 | 0.19 | 0.00 | - | 2 | 9 | 54.20% |
| LOW230421P00115000 | 2023-01-30 9:53AM EST | 115.00 | 0.12 | 0.03 | 0.26 | -0.06 | -33.33% | 2 | 10 | 52.44% |
| LOW230421P00120000 | 2023-01-30 9:47AM EST | 120.00 | 0.17 | 0.10 | 0.29 | +0.02 | +13.33% | 2 | 15 | 50.78% |
| LOW230421P00125000 | 2023-01-30 9:50AM EST | 125.00 | 0.22 | 0.11 | 0.32 | +0.07 | +46.67% | 2 | 11 | 50.88% |
| LOW230421P00130000 | 2023-01-30 9:48AM EST | 130.00 | 0.30 | 0.14 | 0.42 | +0.03 | +11.11% | 2 | 24 | 49.32% |
| LOW230421P00135000 | 2023-01-30 9:54AM EST | 135.00 | 0.38 | 0.24 | 0.46 | +0.04 | +11.76% | 2 | 71 | 46.39% |
| LOW230421P00140000 | 2023-01-30 9:51AM EST | 140.00 | 0.45 | 0.31 | 0.55 | +0.01 | +2.27% | 2 | 43 | 44.17% |
| LOW230421P00145000 | 2023-01-30 9:56AM EST | 145.00 | 0.61 | 0.50 | 0.66 | +0.10 | +19.61% | 2 | 38 | 42.02% |
| LOW230421P00150000 | 2023-01-24 2:37PM EST | 150.00 | 0.60 | 0.57 | 1.00 | 0.00 | - | 3 | 381 | 41.99% |
| LOW230421P00155000 | 2023-01-27 2:33PM EST | 155.00 | 0.95 | 0.90 | 1.04 | 0.00 | - | 2 | 264 | 38.57% |
| LOW230421P00160000 | 2023-01-30 2:52PM EST | 160.00 | 1.25 | 1.22 | 1.33 | -0.15 | -10.71% | 3 | 248 | 37.07% |
| LOW230421P00165000 | 2023-01-30 2:52PM EST | 165.00 | 1.62 | 1.55 | 1.72 | +0.06 | +3.85% | 7 | 381 | 35.72% |
| LOW230421P00170000 | 2023-01-30 2:52PM EST | 170.00 | 2.10 | 2.05 | 2.22 | +0.29 | +16.02% | 37 | 148 | 34.42% |
| LOW230421P00175000 | 2023-01-30 2:52PM EST | 175.00 | 2.73 | 2.74 | 2.94 | +0.01 | +0.37% | 38 | 2,281 | 33.51% |
| LOW230421P00180000 | 2023-01-30 1:39PM EST | 180.00 | 3.30 | 3.55 | 3.85 | -0.20 | -5.71% | 22 | 1,996 | 32.61% |
| LOW230421P00185000 | 2023-01-30 11:52AM EST | 185.00 | 4.40 | 4.60 | 4.75 | -0.10 | -2.22% | 29 | 5,687 | 30.96% |
| LOW230421P00190000 | 2023-01-30 2:21PM EST | 190.00 | 5.70 | 5.80 | 6.10 | +0.05 | +0.88% | 3 | 781 | 30.04% |
| LOW230421P00195000 | 2023-01-30 3:36PM EST | 195.00 | 7.27 | 7.45 | 7.70 | +0.22 | +3.12% | 17 | 858 | 29.00% |
| LOW230421P00200000 | 2023-01-30 3:36PM EST | 200.00 | 9.12 | 9.35 | 9.60 | -0.58 | -5.98% | 280 | 1,537 | 27.90% |
| LOW230421P00210000 | 2023-01-27 3:53PM EST | 210.00 | 13.93 | 14.25 | 14.50 | 0.00 | - | 208 | 1,208 | 25.70% |
| LOW230421P00220000 | 2023-01-25 2:12PM EST | 220.00 | 18.50 | 20.70 | 21.40 | 0.00 | - | 15 | 174 | 24.80% |
| LOW230421P00230000 | 2023-01-27 10:34AM EST | 230.00 | 30.20 | 28.55 | 29.65 | 0.00 | - | 20 | 391 | 24.28% |
| LOW230421P00240000 | 2023-01-06 11:27AM EST | 240.00 | 42.93 | 37.55 | 38.95 | 0.00 | - | 5 | 17 | 25.34% |
| LOW230421P00250000 | 2022-12-22 12:37PM EST | 250.00 | 54.45 | 45.85 | 47.15 | 0.00 | - | 1 | 14 | 0.00% |
| LOW230421P00260000 | 2022-11-18 3:20PM EST | 260.00 | 52.78 | 53.95 | 55.20 | 0.00 | - | 1 | 8 | 0.00% |
| LOW230421P00270000 | 2022-10-20 1:41PM EST | 270.00 | 91.36 | 59.85 | 60.80 | 0.00 | - | 50 | 8 | 0.00% |
© 2023 Yahoo. All rights reserved.
