Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616C00100000 | 2021-12-27 3:33PM EDT | 100.00 | 153.45 | 126.65 | 130.95 | 0.00 | - | 1 | 3 | 163.09% |
| LOW230616C00110000 | 2021-11-10 7:48AM EDT | 110.00 | 106.50 | 150.10 | 153.40 | 0.00 | - | 5 | 19 | 243.14% |
| LOW230616C00120000 | 2021-11-12 10:54AM EDT | 120.00 | 113.48 | 135.60 | 139.40 | 0.00 | - | 1 | 0 | 202.77% |
| LOW230616C00125000 | 2022-05-10 2:26PM EDT | 125.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230616C00130000 | 2022-05-20 3:20PM EDT | 130.00 | 60.66 | 50.20 | 51.65 | 0.00 | - | 1 | 17 | 0.00% |
| LOW230616C00135000 | 2022-06-15 3:40PM EDT | 135.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW230616C00140000 | 2022-05-19 1:48PM EDT | 140.00 | 58.70 | 42.85 | 44.20 | 0.00 | - | 50 | 27 | 0.00% |
| LOW230616C00145000 | 2022-04-14 11:14AM EDT | 145.00 | 66.95 | 58.80 | 60.00 | 0.00 | - | 6 | 6 | 57.43% |
| LOW230616C00150000 | 2022-05-19 9:52AM EDT | 150.00 | 49.75 | 36.10 | 37.70 | 0.00 | - | 2 | 24 | 22.42% |
| LOW230616C00155000 | 2022-06-09 1:15PM EDT | 155.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230616C00160000 | 2022-04-05 11:36AM EDT | 160.00 | 56.60 | 49.05 | 50.80 | 0.00 | - | 1 | 5 | 54.78% |
| LOW230616C00165000 | 2022-05-26 10:38AM EDT | 165.00 | 44.00 | 34.25 | 34.85 | 0.00 | - | 1 | 9 | 35.22% |
| LOW230616C00170000 | 2022-06-15 2:07PM EDT | 170.00 | 29.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW230616C00175000 | 2022-06-27 12:57PM EDT | 175.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LOW230616C00180000 | 2022-06-23 2:46PM EDT | 180.00 | 21.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230616C00185000 | 2022-06-22 12:07PM EDT | 185.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.10% |
| LOW230616C00190000 | 2022-06-17 2:23PM EDT | 190.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| LOW230616C00195000 | 2022-06-23 11:02AM EDT | 195.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LOW230616C00200000 | 2022-06-24 10:27AM EDT | 200.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LOW230616C00210000 | 2022-06-27 3:34PM EDT | 210.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LOW230616C00220000 | 2022-06-27 11:34AM EDT | 220.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW230616C00230000 | 2022-06-22 11:35AM EDT | 230.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LOW230616C00240000 | 2022-06-21 11:53AM EDT | 240.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW230616C00250000 | 2022-06-27 11:04AM EDT | 250.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW230616C00260000 | 2022-06-27 11:04AM EDT | 260.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW230616C00270000 | 2022-06-14 3:08PM EDT | 270.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| LOW230616C00280000 | 2022-06-09 11:51AM EDT | 280.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW230616C00290000 | 2022-05-17 11:56AM EDT | 290.00 | 4.17 | 1.08 | 2.01 | 0.00 | - | 2 | 34 | 30.63% |
| LOW230616C00300000 | 2022-06-24 9:40AM EDT | 300.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| LOW230616C00310000 | 2022-04-06 10:15AM EDT | 310.00 | 3.13 | 2.35 | 3.20 | 0.00 | - | 2 | 6 | 37.69% |
| LOW230616C00320000 | 2022-03-25 11:28AM EDT | 320.00 | 3.50 | 2.07 | 2.99 | 0.00 | - | 2 | 0 | 38.65% |
| LOW230616C00330000 | 2022-05-23 2:44PM EDT | 330.00 | 1.35 | 0.23 | 0.83 | 0.00 | - | - | 1 | 31.17% |
| LOW230616C00340000 | 2022-06-17 1:55PM EDT | 340.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW230616C00350000 | 2022-05-26 1:49PM EDT | 350.00 | 0.96 | 0.15 | 0.85 | 0.00 | - | 1 | 5 | 33.74% |
| LOW230616C00360000 | 2022-06-08 12:35PM EDT | 360.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW230616C00370000 | 2022-06-27 1:04PM EDT | 370.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LOW230616C00380000 | 2022-06-16 2:16PM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616P00090000 | 2022-06-24 9:36AM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW230616P00095000 | 2022-06-13 1:53PM EDT | 95.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LOW230616P00100000 | 2022-06-22 12:22PM EDT | 100.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW230616P00105000 | 2022-02-22 2:58PM EDT | 105.00 | 2.80 | 1.20 | 2.58 | 0.00 | - | 2 | 6 | 43.41% |
| LOW230616P00110000 | 2022-06-14 1:09PM EDT | 110.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW230616P00115000 | 2022-06-17 3:23PM EDT | 115.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| LOW230616P00120000 | 2022-06-27 11:14AM EDT | 120.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW230616P00125000 | 2022-06-14 9:45AM EDT | 125.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LOW230616P00130000 | 2022-06-24 2:49PM EDT | 130.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LOW230616P00135000 | 2022-06-21 12:42PM EDT | 135.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW230616P00140000 | 2022-06-21 9:59AM EDT | 140.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW230616P00145000 | 2022-06-23 12:23PM EDT | 145.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW230616P00150000 | 2022-06-15 9:48AM EDT | 150.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| LOW230616P00155000 | 2022-06-23 10:57AM EDT | 155.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LOW230616P00160000 | 2022-06-14 10:31AM EDT | 160.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW230616P00165000 | 2022-06-16 3:10PM EDT | 165.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LOW230616P00170000 | 2022-06-27 10:50AM EDT | 170.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| LOW230616P00175000 | 2022-06-24 11:17AM EDT | 175.00 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LOW230616P00180000 | 2022-06-22 10:50AM EDT | 180.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| LOW230616P00185000 | 2022-06-23 3:31PM EDT | 185.00 | 27.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230616P00190000 | 2022-06-24 11:25AM EDT | 190.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW230616P00195000 | 2022-06-24 10:48AM EDT | 195.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230616P00200000 | 2022-06-23 1:20PM EDT | 200.00 | 37.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW230616P00210000 | 2022-06-24 11:29AM EDT | 210.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LOW230616P00220000 | 2022-06-07 1:41PM EDT | 220.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| LOW230616P00230000 | 2022-06-22 11:03AM EDT | 230.00 | 61.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW230616P00240000 | 2022-05-25 1:17PM EDT | 240.00 | 60.59 | 61.60 | 62.95 | 0.00 | - | 1 | 6 | 31.68% |
| LOW230616P00250000 | 2022-05-20 11:31AM EDT | 250.00 | 72.80 | 79.40 | 80.80 | 0.00 | - | 1 | 5 | 47.11% |
| LOW230616P00260000 | 2022-06-17 1:15PM EDT | 260.00 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230616P00270000 | 2021-11-10 7:48AM EDT | 270.00 | 73.40 | 40.90 | 45.15 | 0.00 | - | - | 2 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
