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
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616C00100000 | 2021-09-16 2:28PM EDT | 100.00 | 108.50 | 116.50 | 121.50 | 0.00 | - | 5 | 10 | 0.00% |
| LOW230616C00110000 | 2021-10-15 9:37AM EDT | 110.00 | 106.50 | 117.00 | 121.15 | 0.00 | - | 5 | 19 | 38.56% |
| LOW230616C00120000 | 2021-08-17 10:54AM EDT | 120.00 | 67.76 | 89.55 | 92.45 | 0.00 | - | - | 0 | 0.00% |
| LOW230616C00125000 | 2021-08-24 3:26PM EDT | 125.00 | 82.28 | 83.35 | 87.45 | 0.00 | - | - | 1 | 0.00% |
| LOW230616C00130000 | 2021-10-05 1:55PM EDT | 130.00 | 79.40 | 99.00 | 102.95 | 0.00 | - | - | 10 | 35.92% |
| LOW230616C00140000 | 2021-10-13 3:28PM EDT | 140.00 | 76.69 | 90.00 | 94.35 | 0.00 | - | 50 | 50 | 35.10% |
| LOW230616C00145000 | 2021-10-18 9:42AM EDT | 145.00 | 80.10 | 86.20 | 89.40 | 0.00 | - | 1 | 3 | 33.27% |
| LOW230616C00150000 | 2021-10-18 2:36PM EDT | 150.00 | 76.63 | 82.70 | 84.80 | 0.00 | - | 3 | 4 | 32.12% |
| LOW230616C00155000 | 2021-10-14 9:33AM EDT | 155.00 | 66.68 | 77.95 | 81.00 | 0.00 | - | 1 | 2 | 32.30% |
| LOW230616C00160000 | 2021-09-23 9:54AM EDT | 160.00 | 60.32 | 73.80 | 76.70 | 0.00 | - | - | 1 | 31.50% |
| LOW230616C00165000 | 2021-10-05 11:25AM EDT | 165.00 | 52.25 | 69.80 | 72.70 | 0.00 | - | - | 2 | 31.08% |
| LOW230616C00170000 | 2021-09-24 1:45PM EDT | 170.00 | 50.22 | 66.15 | 68.95 | 0.00 | - | 1 | 2 | 30.87% |
| LOW230616C00175000 | 2021-10-18 9:41AM EDT | 175.00 | 56.22 | 62.05 | 65.10 | 0.00 | - | 1 | 1 | 30.41% |
| LOW230616C00180000 | 2021-08-20 3:28PM EDT | 180.00 | 45.92 | 42.10 | 44.60 | 0.00 | - | 2 | 8 | 0.00% |
| LOW230616C00185000 | 2021-09-08 11:58AM EDT | 185.00 | 37.00 | 37.80 | 40.55 | 0.00 | - | 1 | 41 | 0.00% |
| LOW230616C00190000 | 2021-10-19 10:30AM EDT | 190.00 | 48.84 | 51.80 | 55.00 | 0.00 | - | 2 | 17 | 30.03% |
| LOW230616C00195000 | 2021-10-19 11:46AM EDT | 195.00 | 45.55 | 48.85 | 51.15 | 0.00 | - | 8 | 9 | 29.15% |
| LOW230616C00200000 | 2021-10-08 12:32PM EDT | 200.00 | 31.42 | 45.10 | 48.50 | 0.00 | - | 1 | 4 | 29.41% |
| LOW230616C00210000 | 2021-10-21 3:48PM EDT | 210.00 | 40.04 | 39.45 | 42.10 | 0.00 | - | 1 | 6 | 28.48% |
| LOW230616C00220000 | 2021-10-19 10:30AM EDT | 220.00 | 32.15 | 34.20 | 36.55 | 0.00 | - | 4 | 52 | 27.95% |
| LOW230616C00230000 | 2021-09-23 3:51PM EDT | 230.00 | 20.20 | 29.30 | 31.65 | 0.00 | - | 2 | 6 | 27.58% |
| LOW230616C00240000 | 2021-10-18 11:16AM EDT | 240.00 | 26.73 | 25.85 | 27.35 | +3.53 | +15.22% | 1 | 60 | 27.33% |
| LOW230616C00250000 | 2021-10-19 10:30AM EDT | 250.00 | 19.90 | 20.60 | 23.50 | 0.00 | - | 2 | 20 | 27.08% |
| LOW230616C00260000 | 2021-10-20 11:08AM EDT | 260.00 | 17.16 | 18.45 | 20.25 | 0.00 | - | 1 | 3 | 26.98% |
| LOW230616C00270000 | 2021-09-02 12:51PM EDT | 270.00 | 9.53 | 8.85 | 9.95 | 0.00 | - | - | 1 | 19.99% |
| LOW230616C00280000 | 2021-10-22 2:09PM EDT | 280.00 | 14.20 | 12.10 | 14.65 | +1.18 | +9.06% | 3 | 131 | 26.57% |
| LOW230616C00290000 | 2021-10-15 2:09PM EDT | 290.00 | 9.55 | 10.60 | 12.60 | 0.00 | - | 1 | 33 | 26.60% |
| LOW230616C00300000 | 2021-10-14 12:42PM EDT | 300.00 | 10.08 | 9.15 | 10.90 | +2.68 | +36.22% | 1 | 3 | 26.71% |
| LOW230616C00310000 | 2021-10-11 10:13AM EDT | 310.00 | 5.20 | 7.35 | 9.15 | 0.00 | - | 1 | 2 | 26.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616P00095000 | 2021-10-21 10:33AM EDT | 95.00 | 1.88 | 0.00 | 2.30 | 0.00 | - | 150 | 2,013 | 44.96% |
| LOW230616P00100000 | 2021-10-21 11:36AM EDT | 100.00 | 2.58 | 1.90 | 5.00 | 0.00 | - | 21 | 122 | 51.92% |
| LOW230616P00105000 | 2021-08-18 9:37AM EDT | 105.00 | 4.20 | 2.56 | 3.20 | 0.00 | - | - | 2 | 43.75% |
| LOW230616P00110000 | 2021-08-19 10:09AM EDT | 110.00 | 4.55 | 3.15 | 3.75 | 0.00 | - | - | 0 | 43.24% |
| LOW230616P00115000 | 2021-08-17 9:35AM EDT | 115.00 | 6.10 | 3.60 | 4.20 | 0.00 | - | - | 0 | 42.30% |
| LOW230616P00120000 | 2021-10-20 10:36AM EDT | 120.00 | 3.60 | 2.79 | 3.65 | 0.00 | - | 1 | 50 | 38.61% |
| LOW230616P00125000 | 2021-10-21 10:33AM EDT | 125.00 | 4.02 | 2.61 | 4.15 | 0.00 | - | 60 | 784 | 37.90% |
| LOW230616P00130000 | 2021-10-14 12:42PM EDT | 130.00 | 5.25 | 3.80 | 4.60 | 0.00 | - | 1 | 3 | 36.98% |
| LOW230616P00135000 | 2021-08-18 10:32AM EDT | 135.00 | 7.91 | 6.15 | 7.00 | 0.00 | - | - | 0 | 40.02% |
| LOW230616P00145000 | 2021-10-14 3:52PM EDT | 145.00 | 7.79 | 5.75 | 6.55 | 0.00 | - | 1 | 0 | 35.05% |
| LOW230616P00150000 | 2021-10-22 3:33PM EDT | 150.00 | 6.74 | 6.30 | 10.10 | -3.90 | -36.65% | 1 | 2 | 38.94% |
| LOW230616P00160000 | 2021-09-27 10:39AM EDT | 160.00 | 11.75 | 7.60 | 9.20 | 0.00 | - | 2 | 3 | 33.46% |
| LOW230616P00165000 | 2021-09-29 12:07PM EDT | 165.00 | 14.20 | 9.25 | 10.25 | 0.00 | - | 1 | 3 | 32.97% |
| LOW230616P00170000 | 2021-09-15 11:13AM EDT | 170.00 | 16.70 | 12.55 | 13.15 | 0.00 | - | 1 | 1 | 34.77% |
| LOW230616P00180000 | 2021-10-21 11:36AM EDT | 180.00 | 14.28 | 11.65 | 13.95 | 0.00 | - | 21 | 39 | 31.62% |
| LOW230616P00185000 | 2021-10-19 11:27AM EDT | 185.00 | 16.30 | 14.50 | 15.35 | 0.00 | - | 10 | 11 | 31.16% |
| LOW230616P00195000 | 2021-10-19 11:39AM EDT | 195.00 | 19.90 | 17.10 | 18.80 | 0.00 | - | 10 | 11 | 30.65% |
| LOW230616P00200000 | 2021-10-19 11:46AM EDT | 200.00 | 21.75 | 18.75 | 20.65 | 0.00 | - | 5 | 10 | 30.35% |
| LOW230616P00210000 | 2021-09-20 1:15PM EDT | 210.00 | 35.71 | 22.95 | 24.65 | 0.00 | - | 1 | 5 | 29.74% |
| LOW230616P00240000 | 2021-09-20 12:09AM EDT | 240.00 | 50.70 | 37.80 | 39.60 | 0.00 | - | - | - | 28.23% |
| LOW230616P00250000 | 2021-09-20 12:09AM EDT | 250.00 | 58.00 | 44.20 | 45.80 | 0.00 | - | - | 1 | 28.03% |
| LOW230616P00260000 | 2021-09-17 2:56PM EDT | 260.00 | 65.55 | 57.30 | 59.85 | 0.00 | - | 4 | 3 | 34.22% |
| LOW230616P00270000 | 2021-09-20 12:09AM EDT | 270.00 | 73.40 | 57.05 | 59.90 | 0.00 | - | - | 2 | 28.06% |
| LOW230616P00280000 | 2021-10-07 9:51AM EDT | 280.00 | 83.22 | 64.25 | 67.25 | 0.00 | - | 1 | 1 | 27.88% |
| LOW230616P00290000 | 2021-09-20 12:09AM EDT | 290.00 | 90.15 | 72.20 | 75.05 | 0.00 | - | - | 5 | 27.83% |
| LOW230616P00300000 | 2021-09-20 12:09AM EDT | 300.00 | 98.85 | 80.15 | 83.45 | 0.00 | - | - | 1 | 28.10% |
| LOW230616P00310000 | 2021-09-20 12:09AM EDT | 310.00 | 107.80 | 88.15 | 91.50 | 0.00 | - | - | 1 | 27.77% |
© 2021 Verizon Media. All rights reserved.
