Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616C00090000 | 2022-07-19 3:42PM EDT | 90.00 | 100.78 | 126.45 | 127.45 | 0.00 | - | - | 21 | 161.19% |
| LOW230616C00100000 | 2021-12-27 3:33PM EDT | 100.00 | 153.45 | 126.65 | 130.95 | 0.00 | - | 1 | 3 | 180.19% |
| LOW230616C00105000 | 2022-07-13 11:41AM EDT | 105.00 | 78.90 | 102.65 | 104.25 | 0.00 | - | 2 | 2 | 112.20% |
| LOW230616C00110000 | 2022-07-13 3:07PM EDT | 110.00 | 76.05 | 98.00 | 99.90 | 0.00 | - | 1 | 20 | 107.39% |
| LOW230616C00115000 | 2022-09-29 12:51PM EDT | 115.00 | 79.10 | 75.55 | 77.20 | 0.00 | - | 6 | 7 | 52.68% |
| LOW230616C00120000 | 2021-11-12 10:54AM EDT | 120.00 | 113.48 | 135.60 | 139.40 | 0.00 | - | 1 | 0 | 226.17% |
| LOW230616C00125000 | 2022-07-13 1:55PM EDT | 125.00 | 62.95 | 84.35 | 85.85 | 0.00 | - | 1 | 2 | 93.19% |
| LOW230616C00130000 | 2022-09-29 1:31PM EDT | 130.00 | 65.20 | 62.55 | 63.90 | 0.00 | - | 3 | 19 | 47.70% |
| LOW230616C00135000 | 2022-06-15 3:40PM EDT | 135.00 | 53.10 | 55.85 | 56.65 | 0.00 | - | 3 | 5 | 37.49% |
| LOW230616C00140000 | 2022-09-30 3:28PM EDT | 140.00 | 55.45 | 54.40 | 55.65 | -0.75 | -1.33% | 1 | 37 | 45.40% |
| LOW230616C00145000 | 2022-08-31 12:08PM EDT | 145.00 | 58.50 | 52.20 | 53.70 | 0.00 | - | 2 | 19 | 48.93% |
| LOW230616C00150000 | 2022-09-20 2:27PM EDT | 150.00 | 48.10 | 46.90 | 48.00 | 0.00 | - | 1 | 30 | 43.69% |
| LOW230616C00155000 | 2022-09-30 3:52PM EDT | 155.00 | 43.80 | 43.00 | 44.70 | +0.45 | +1.04% | 2 | 17 | 43.57% |
| LOW230616C00160000 | 2022-09-27 11:15AM EDT | 160.00 | 41.10 | 39.55 | 40.95 | 0.00 | - | 1 | 7 | 42.28% |
| LOW230616C00165000 | 2022-05-26 10:38AM EDT | 165.00 | 44.00 | 34.25 | 34.85 | 0.00 | - | 1 | 9 | 36.47% |
| LOW230616C00170000 | 2022-09-13 12:15PM EDT | 170.00 | 40.64 | 33.00 | 34.50 | 0.00 | - | 2 | 60 | 41.02% |
| LOW230616C00175000 | 2022-09-19 10:00AM EDT | 175.00 | 35.00 | 30.15 | 31.00 | 0.00 | - | 1 | 33 | 39.57% |
| LOW230616C00180000 | 2022-09-22 10:31AM EDT | 180.00 | 26.25 | 27.05 | 28.45 | 0.00 | - | 9 | 47 | 39.50% |
| LOW230616C00185000 | 2022-09-29 3:24PM EDT | 185.00 | 26.50 | 24.55 | 25.20 | 0.00 | - | 4 | 140 | 38.02% |
| LOW230616C00190000 | 2022-09-15 12:58PM EDT | 190.00 | 24.55 | 22.05 | 22.85 | 0.00 | - | 2 | 63 | 37.77% |
| LOW230616C00195000 | 2022-09-30 3:34PM EDT | 195.00 | 20.20 | 19.75 | 20.15 | -0.55 | -2.65% | 3 | 569 | 36.72% |
| LOW230616C00200000 | 2022-09-30 2:21PM EDT | 200.00 | 18.65 | 17.50 | 18.50 | -1.10 | -5.57% | 7 | 722 | 37.08% |
| LOW230616C00210000 | 2022-09-30 2:24PM EDT | 210.00 | 14.60 | 13.55 | 14.55 | -1.35 | -8.46% | 3 | 317 | 36.05% |
| LOW230616C00220000 | 2022-09-30 2:24PM EDT | 220.00 | 11.30 | 11.00 | 11.80 | -0.45 | -3.83% | 6 | 843 | 36.07% |
| LOW230616C00230000 | 2022-09-30 3:12PM EDT | 230.00 | 8.55 | 8.05 | 8.70 | -0.35 | -3.93% | 11 | 316 | 34.58% |
| LOW230616C00240000 | 2022-09-30 3:48PM EDT | 240.00 | 6.40 | 5.95 | 6.30 | -1.50 | -18.99% | 6 | 324 | 33.37% |
| LOW230616C00250000 | 2022-09-30 1:32PM EDT | 250.00 | 4.95 | 4.50 | 4.85 | -0.40 | -7.48% | 17 | 1,564 | 33.24% |
| LOW230616C00260000 | 2022-09-30 12:14PM EDT | 260.00 | 3.70 | 3.30 | 3.60 | -0.80 | -17.78% | 2 | 233 | 32.83% |
| LOW230616C00270000 | 2022-09-28 1:07PM EDT | 270.00 | 3.25 | 2.29 | 2.88 | 0.00 | - | 4 | 56 | 33.19% |
| LOW230616C00280000 | 2022-09-27 11:03AM EDT | 280.00 | 2.00 | 1.68 | 2.33 | 0.00 | - | 10 | 187 | 33.61% |
| LOW230616C00290000 | 2022-09-07 3:41PM EDT | 290.00 | 2.39 | 1.29 | 1.66 | 0.00 | - | 1 | 36 | 33.05% |
| LOW230616C00300000 | 2022-09-22 9:51AM EDT | 300.00 | 0.97 | 1.07 | 1.35 | 0.00 | - | 15 | 36 | 33.48% |
| LOW230616C00310000 | 2022-09-19 10:53AM EDT | 310.00 | 1.06 | 0.69 | 1.12 | 0.00 | - | 2 | 8 | 33.99% |
| LOW230616C00320000 | 2022-09-26 11:41AM EDT | 320.00 | 0.63 | 0.50 | 0.89 | 0.00 | - | 2 | 1 | 34.18% |
| LOW230616C00330000 | 2022-09-26 11:40AM EDT | 330.00 | 0.46 | 0.37 | 0.73 | 0.00 | - | 2 | 11 | 34.55% |
| LOW230616C00340000 | 2022-09-29 9:44AM EDT | 340.00 | 0.50 | 0.28 | 0.61 | 0.00 | - | 20 | 107 | 34.96% |
| LOW230616C00350000 | 2022-09-26 11:40AM EDT | 350.00 | 0.37 | 0.21 | 0.49 | 0.00 | - | 2 | 6 | 35.16% |
| LOW230616C00360000 | 2022-09-26 11:41AM EDT | 360.00 | 0.33 | 0.15 | 0.41 | 0.00 | - | 2 | 4 | 35.52% |
| LOW230616C00370000 | 2022-09-27 12:48PM EDT | 370.00 | 0.20 | 0.09 | 0.35 | 0.00 | - | 2 | 28 | 35.94% |
| LOW230616C00380000 | 2022-09-27 12:47PM EDT | 380.00 | 0.23 | 0.07 | 0.30 | 0.00 | - | 2 | 22 | 36.35% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616P00090000 | 2022-09-21 2:02PM EDT | 90.00 | 1.00 | 0.91 | 1.49 | 0.00 | - | 2 | 24 | 53.06% |
| LOW230616P00095000 | 2022-08-22 11:31AM EDT | 95.00 | 1.03 | 0.00 | 1.55 | 0.00 | - | 1 | 860 | 52.42% |
| LOW230616P00100000 | 2022-09-21 2:13PM EDT | 100.00 | 1.31 | 1.36 | 2.02 | 0.00 | - | 4 | 151 | 52.12% |
| LOW230616P00105000 | 2022-08-10 11:28AM EDT | 105.00 | 1.69 | 1.04 | 1.78 | 0.00 | - | 1 | 8 | 47.27% |
| LOW230616P00110000 | 2022-09-14 9:46AM EDT | 110.00 | 1.99 | 2.24 | 2.54 | 0.00 | - | 1 | 18 | 48.19% |
| LOW230616P00115000 | 2022-08-16 10:58AM EDT | 115.00 | 1.78 | 2.10 | 2.43 | 0.00 | - | 3 | 156 | 44.40% |
| LOW230616P00120000 | 2022-09-30 11:41AM EDT | 120.00 | 3.25 | 3.10 | 3.40 | -0.15 | -4.41% | 2 | 57 | 45.42% |
| LOW230616P00125000 | 2022-09-29 12:05PM EDT | 125.00 | 3.61 | 3.65 | 4.10 | 0.00 | - | 12 | 890 | 44.76% |
| LOW230616P00130000 | 2022-09-12 10:19AM EDT | 130.00 | 2.54 | 4.30 | 4.70 | 0.00 | - | 1 | 156 | 43.48% |
| LOW230616P00135000 | 2022-09-30 1:48PM EDT | 135.00 | 5.05 | 4.95 | 5.40 | +0.72 | +16.63% | 95 | 13 | 42.30% |
| LOW230616P00140000 | 2022-09-30 11:12AM EDT | 140.00 | 5.75 | 5.85 | 6.30 | +2.00 | +53.33% | 5 | 72 | 41.47% |
| LOW230616P00145000 | 2022-09-30 1:48PM EDT | 145.00 | 6.85 | 6.80 | 7.15 | +0.65 | +10.48% | 157 | 147 | 40.26% |
| LOW230616P00150000 | 2022-09-30 1:43PM EDT | 150.00 | 7.85 | 7.85 | 8.25 | -0.15 | -1.88% | 8 | 143 | 39.43% |
| LOW230616P00155000 | 2022-09-28 1:18PM EDT | 155.00 | 8.20 | 9.00 | 9.45 | 0.00 | - | 3 | 122 | 38.56% |
| LOW230616P00160000 | 2022-09-27 9:46AM EDT | 160.00 | 9.85 | 10.35 | 10.80 | 0.00 | - | 1 | 184 | 37.75% |
| LOW230616P00165000 | 2022-09-26 11:06AM EDT | 165.00 | 11.60 | 11.90 | 12.25 | 0.00 | - | 2 | 385 | 36.88% |
| LOW230616P00170000 | 2022-09-29 11:21AM EDT | 170.00 | 12.95 | 13.55 | 13.90 | 0.00 | - | 1 | 339 | 36.12% |
| LOW230616P00175000 | 2022-09-28 10:29AM EDT | 175.00 | 14.25 | 15.40 | 15.75 | 0.00 | - | 1 | 78 | 35.44% |
| LOW230616P00180000 | 2022-09-29 1:43PM EDT | 180.00 | 17.00 | 17.40 | 17.80 | 0.00 | - | 4 | 179 | 34.83% |
| LOW230616P00185000 | 2022-09-30 2:34PM EDT | 185.00 | 19.10 | 19.60 | 20.00 | +0.10 | +0.53% | 3 | 300 | 34.19% |
| LOW230616P00190000 | 2022-09-30 3:59PM EDT | 190.00 | 22.05 | 21.40 | 22.40 | +0.75 | +3.52% | 4 | 200 | 33.59% |
| LOW230616P00195000 | 2022-09-30 2:30PM EDT | 195.00 | 23.90 | 24.50 | 24.90 | +0.50 | +2.14% | 6 | 218 | 32.88% |
| LOW230616P00200000 | 2022-09-30 2:30PM EDT | 200.00 | 26.60 | 27.15 | 27.60 | +0.20 | +0.76% | 3 | 230 | 32.20% |
| LOW230616P00210000 | 2022-09-29 3:24PM EDT | 210.00 | 32.25 | 33.25 | 34.00 | 0.00 | - | 49 | 386 | 31.61% |
| LOW230616P00220000 | 2022-09-27 3:32PM EDT | 220.00 | 40.80 | 39.80 | 40.75 | 0.00 | - | 6 | 995 | 30.48% |
| LOW230616P00230000 | 2022-09-30 9:34AM EDT | 230.00 | 48.00 | 47.00 | 48.30 | -0.15 | -0.31% | 1 | 37 | 29.66% |
| LOW230616P00240000 | 2022-09-29 1:31PM EDT | 240.00 | 54.35 | 55.40 | 56.45 | 0.00 | - | 2 | 34 | 28.96% |
| LOW230616P00250000 | 2022-08-17 9:33AM EDT | 250.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| LOW230616P00260000 | 2022-09-12 1:11PM EDT | 260.00 | 57.10 | 72.85 | 74.50 | 0.00 | - | 2 | 12 | 29.08% |
| LOW230616P00270000 | 2022-09-12 2:18PM EDT | 270.00 | 66.00 | 82.45 | 83.85 | 0.00 | - | 1 | 2 | 29.04% |
| LOW230616P00280000 | 2021-11-10 7:48AM EDT | 280.00 | 83.22 | 47.15 | 49.60 | 0.00 | - | 1 | 1 | 0.00% |
| LOW230616P00290000 | 2021-11-10 7:48AM EDT | 290.00 | 90.15 | 54.00 | 55.90 | 0.00 | - | - | 5 | 0.00% |
| LOW230616P00300000 | 2021-11-10 7:48AM EDT | 300.00 | 98.85 | 60.75 | 63.65 | 0.00 | - | - | 1 | 0.00% |
| LOW230616P00310000 | 2021-11-10 7:48AM EDT | 310.00 | 107.80 | 67.45 | 69.80 | 0.00 | - | - | 1 | 0.00% |
| LOW230616P00340000 | 2022-01-04 2:37PM EDT | 340.00 | 93.05 | 109.95 | 112.95 | 0.00 | - | - | 6 | 0.00% |
| LOW230616P00370000 | 2022-06-16 2:20PM EDT | 370.00 | 199.25 | 183.50 | 188.50 | 0.00 | - | - | 2 | 54.97% |
© 2022 Yahoo. All rights reserved.
