LOW - Lowe's Companies, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW230616C000900002023-04-24 12:54PM EDT90.00120.80113.15115.150.00-10000.00%
LOW230616C000950002023-04-24 2:57PM EDT95.00116.01108.05110.250.00-300.00%
LOW230616C001000002023-04-25 1:39PM EDT100.00108.78100.60101.900.00-330.00%
LOW230616C001050002023-05-26 9:41AM EDT105.0099.35101.40102.650.00-1010180.08%
LOW230616C001100002023-05-16 1:16PM EDT110.0090.3596.3597.400.00-11149.22%
LOW230616C001150002023-05-12 10:11AM EDT115.0088.8091.5092.600.00-44160.35%
LOW230616C001200002022-11-04 11:27AM EDT120.0068.3096.3597.850.00-58362.72%
LOW230616C001250002022-11-09 3:45PM EDT125.0066.9079.0080.500.00-110.00%
LOW230616C001300002022-12-09 11:00AM EDT130.0076.1572.7574.000.00-3200.00%
LOW230616C001350002022-12-07 4:04PM EDT135.0075.6568.1569.500.00-4210.00%
LOW230616C001400002022-12-07 2:56PM EDT140.0072.3563.6064.950.00-6450.00%
LOW230616C001450002023-05-11 12:42PM EDT145.0059.0061.6062.600.00-120105.66%
LOW230616C001500002023-05-23 10:44AM EDT150.0059.1256.6057.700.00-23599.32%
LOW230616C001550002023-05-22 9:49AM EDT155.0053.2551.6052.700.00-92590.63%
LOW230616C001600002023-06-05 10:37AM EDT160.0048.0046.6547.80+1.85+4.01%13684.96%
LOW230616C001650002023-05-23 12:49PM EDT165.0042.6541.7542.600.00-12474.66%
LOW230616C001700002023-06-01 9:39AM EDT170.0029.8036.6537.600.00-410864.65%
LOW230616C001750002023-06-02 11:07AM EDT175.0033.4031.5032.600.00-14354.10%
LOW230616C001800002023-05-30 3:50PM EDT180.0027.0526.6027.650.00-412660.28%
LOW230616C001825002023-05-23 9:54AM EDT182.5026.7024.2525.100.00--154.83%
LOW230616C001850002023-06-05 1:37PM EDT185.0023.0121.9022.70-1.21-5.00%217951.90%
LOW230616C001875002023-05-31 9:56AM EDT187.5016.0019.5020.250.00-1248.00%
LOW230616C001900002023-06-05 2:26PM EDT190.0017.8416.9518.00-1.59-8.18%275146.56%
LOW230616C001925002023-06-01 1:24PM EDT192.5012.3514.4515.500.00-21741.58%
LOW230616C001950002023-06-05 11:12AM EDT195.0013.7812.3513.45+0.28+2.07%552741.24%
LOW230616C001975002023-06-05 1:35PM EDT197.5011.1810.2010.75-0.12-1.06%98533.80%
LOW230616C002000002023-06-05 2:51PM EDT200.008.258.358.75-3.24-28.20%202,01032.54%
LOW230616C002025002023-06-05 3:15PM EDT202.506.456.456.70-2.59-28.65%1311129.77%
LOW230616C002050002023-06-05 3:06PM EDT205.004.754.804.95-2.35-33.10%1639128.03%
LOW230616C002075002023-06-05 3:39PM EDT207.503.593.353.50-1.86-34.13%7417926.83%
LOW230616C002100002023-06-05 3:42PM EDT210.002.352.242.34-1.57-40.05%1243,95525.86%
LOW230616C002125002023-06-05 2:26PM EDT212.501.581.381.50-1.07-40.38%2822125.29%
LOW230616C002150002023-06-05 2:30PM EDT215.000.990.820.93-0.73-42.44%9545425.07%
LOW230616C002175002023-06-05 1:39PM EDT217.500.640.480.58-0.43-40.19%3513525.34%
LOW230616C002200002023-06-05 2:34PM EDT220.000.290.270.35-0.33-53.23%554,35325.56%
LOW230616C002225002023-06-05 10:34AM EDT222.500.230.130.23-0.01-4.17%328826.42%
LOW230616C002250002023-06-05 1:00PM EDT225.000.140.050.11-0.11-44.00%12,64325.78%
LOW230616C002275002023-06-02 9:33AM EDT227.500.100.020.180.00-59531.06%
LOW230616C002300002023-06-05 2:30PM EDT230.000.030.010.05-0.06-66.67%21,92027.74%
LOW230616C002325002023-06-02 1:43PM EDT232.500.050.000.100.00-12733.30%
LOW230616C002350002023-06-02 1:43PM EDT235.000.030.000.030.00-1130.47%
LOW230616C002375002023-06-02 1:43PM EDT237.500.020.000.030.00-1232.62%
LOW230616C002400002023-06-05 3:12PM EDT240.000.030.000.03+0.01+50.00%171,15534.77%
LOW230616C002500002023-05-31 12:35PM EDT250.000.010.000.030.00-202,57742.97%
LOW230616C002600002023-06-02 9:32AM EDT260.000.710.000.120.00-268354.88%
LOW230616C002700002023-05-15 9:39AM EDT270.000.080.000.120.00-361562.70%
LOW230616C002800002023-04-24 10:34AM EDT280.000.170.000.130.00-129270.70%
LOW230616C002900002023-03-14 11:00AM EDT290.000.010.000.140.00-38578.52%
LOW230616C003000002023-04-28 11:32AM EDT300.000.050.000.090.00-210481.25%
LOW230616C003100002023-03-01 12:16PM EDT310.000.050.000.130.00-11991.02%
LOW230616C003200002023-05-15 2:11PM EDT320.000.050.000.120.00-161296.09%
LOW230616C003300002023-02-02 2:10PM EDT330.000.120.000.110.00-211101.17%
LOW230616C003400002023-02-03 10:30AM EDT340.000.050.000.110.00-1139106.64%
LOW230616C003500002023-01-11 3:14PM EDT350.000.040.000.130.00-27114.06%
LOW230616C003600002022-12-07 11:10AM EDT360.000.120.000.150.00-23121.09%
LOW230616C003700002023-03-20 9:44AM EDT370.000.070.000.000.00-52350.00%
LOW230616C003800002023-03-20 9:44AM EDT380.000.050.000.000.00-52150.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW230616P000900002023-05-04 1:30PM EDT90.000.030.000.110.00-40172181.25%
LOW230616P000950002023-04-05 12:39PM EDT95.000.090.000.060.00-2864160.16%
LOW230616P001000002023-04-19 2:44PM EDT100.000.040.000.120.00-22179161.72%
LOW230616P001050002023-04-17 1:00PM EDT105.000.050.000.120.00-3038151.56%
LOW230616P001100002023-05-17 9:40AM EDT110.000.040.000.080.00-116135.94%
LOW230616P001150002023-04-13 3:41PM EDT115.000.100.000.150.00-2167135.94%
LOW230616P001200002023-05-30 11:01AM EDT120.000.010.000.070.00-160116.41%
LOW230616P001250002023-05-16 9:41AM EDT125.000.040.000.030.00-2161,07099.61%
LOW230616P001300002023-05-22 9:31AM EDT130.000.020.000.030.00-550592.19%
LOW230616P001350002023-05-17 10:28AM EDT135.000.050.000.060.00-19991.41%
LOW230616P001400002023-05-30 11:36AM EDT140.000.010.000.040.00-725081.25%
LOW230616P001450002023-06-05 12:46PM EDT145.000.010.000.030.00-1540271.88%
LOW230616P001500002023-06-02 9:58AM EDT150.000.020.010.030.00-11,37767.97%
LOW230616P001550002023-06-02 10:52AM EDT155.000.010.000.070.00-35,95965.23%
LOW230616P001600002023-06-02 3:42PM EDT160.000.040.010.03+0.01+33.33%121,91555.47%
LOW230616P001650002023-06-05 10:02AM EDT165.000.070.000.08+0.03+75.00%101,73453.13%
LOW230616P001700002023-06-05 10:02AM EDT170.000.050.020.070.00-111,54050.20%
LOW230616P001725002023-06-05 1:03PM EDT172.500.050.000.10-0.01-16.67%1149.32%
LOW230616P001750002023-06-05 1:24PM EDT175.000.040.050.07-0.03-42.86%131,54943.65%
LOW230616P001800002023-06-05 12:24PM EDT180.000.080.070.13-0.07-46.67%413,64940.82%
LOW230616P001825002023-06-02 11:18AM EDT182.500.170.050.210.00-226940.63%
LOW230616P001850002023-06-05 3:30PM EDT185.000.160.110.19-0.01-5.88%84,60736.23%
LOW230616P001875002023-06-05 2:34PM EDT187.500.230.160.24-0.05-17.86%274534.13%
LOW230616P001900002023-06-05 3:05PM EDT190.000.320.250.32+0.05+18.52%212,29132.32%
LOW230616P001925002023-06-05 2:34PM EDT192.500.430.370.43+0.05+13.16%449430.49%
LOW230616P001950002023-06-05 3:19PM EDT195.000.650.550.64+0.15+30.00%221,75729.44%
LOW230616P001975002023-06-05 1:38PM EDT197.500.900.820.98+0.18+25.00%19029828.78%
LOW230616P002000002023-06-05 3:37PM EDT200.001.261.231.35+0.31+32.63%838,59127.12%
LOW230616P002025002023-06-05 2:34PM EDT202.501.991.831.90+0.58+41.13%16514525.73%
LOW230616P002050002023-06-05 3:59PM EDT205.002.712.622.74+0.79+41.15%10032324.96%
LOW230616P002075002023-06-05 3:42PM EDT207.503.553.703.85+0.86+31.97%5913424.24%
LOW230616P002100002023-06-05 3:32PM EDT210.005.054.955.25+1.37+37.23%1062,14523.56%
LOW230616P002125002023-06-05 1:12PM EDT212.506.206.657.05+1.15+22.77%2414423.88%
LOW230616P002150002023-06-05 3:37PM EDT215.008.668.459.05+2.21+34.26%84224.05%
LOW230616P002175002023-06-05 1:12PM EDT217.5010.5010.4011.25-5.75-35.38%111524.66%
LOW230616P002200002023-06-01 1:24PM EDT220.0016.7512.9513.750.00-241028.49%
LOW230616P002225002023-06-01 10:17AM EDT222.5022.2515.3516.200.00-2231.35%
LOW230616P002275002023-06-05 10:04AM EDT227.5019.5020.3021.15-1.80-8.45%1037.21%
LOW230616P002300002023-06-05 3:19PM EDT230.0023.4522.8523.75-4.10-14.88%13242.38%
LOW230616P002325002023-05-26 2:04PM EDT232.5026.9025.3026.200.00-2044.58%
LOW230616P002350002023-05-23 10:49AM EDT235.0026.6027.8028.500.00--042.73%
LOW230616P002375002023-05-31 9:35AM EDT237.5035.1530.3030.950.00-1043.90%
LOW230616P002400002023-06-02 3:50PM EDT240.0030.4032.8033.500.00-4348.24%
LOW230616P002500002023-06-01 10:04AM EDT250.0051.3042.7043.650.00-1063.38%
LOW230616P002550002023-05-23 12:49PM EDT255.0048.1047.9048.500.00--063.57%
LOW230616P002600002023-06-05 3:57PM EDT260.0053.4052.7053.65-5.13-8.76%9773.63%
LOW230616P002650002023-05-31 3:43PM EDT265.0063.5557.8058.700.00--054.69%
LOW230616P002700002023-05-31 10:30AM EDT270.0068.6562.7063.650.00-1083.20%
LOW230616P002750002023-05-24 9:41AM EDT275.0069.5567.6568.550.00--083.98%
LOW230616P002800002021-11-10 7:48AM EDT280.0083.2247.1549.600.00-110.00%
LOW230616P002900002021-11-10 7:48AM EDT290.0090.1554.0055.900.00--50.00%
LOW230616P003000002023-03-01 11:10AM EDT300.00105.3798.65101.350.00--0205.86%
LOW230616P003100002021-11-10 7:48AM EDT310.00107.8067.4569.800.00--10.00%
LOW230616P003400002022-01-04 2:37PM EDT340.0093.05109.95112.950.00--60.00%
LOW230616P003700002022-11-28 2:25PM EDT370.00160.80168.30170.000.00-20262.62%
LOW230616P003800002022-11-01 12:57PM EDT380.00186.76163.65165.050.00-100.00%