LOW - Lowe's Companies, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616C00090000 | 2023-04-24 12:54PM EDT | 90.00 | 120.80 | 113.15 | 115.15 | 0.00 | - | 100 | 0 | 0.00% |
| LOW230616C00095000 | 2023-04-24 2:57PM EDT | 95.00 | 116.01 | 108.05 | 110.25 | 0.00 | - | 3 | 0 | 0.00% |
| LOW230616C00100000 | 2023-04-25 1:39PM EDT | 100.00 | 108.78 | 100.60 | 101.90 | 0.00 | - | 3 | 3 | 0.00% |
| LOW230616C00105000 | 2023-05-26 9:41AM EDT | 105.00 | 99.35 | 101.40 | 102.65 | 0.00 | - | 10 | 10 | 180.08% |
| LOW230616C00110000 | 2023-05-16 1:16PM EDT | 110.00 | 90.35 | 96.35 | 97.40 | 0.00 | - | 1 | 1 | 149.22% |
| LOW230616C00115000 | 2023-05-12 10:11AM EDT | 115.00 | 88.80 | 91.50 | 92.60 | 0.00 | - | 4 | 4 | 160.35% |
| LOW230616C00120000 | 2022-11-04 11:27AM EDT | 120.00 | 68.30 | 96.35 | 97.85 | 0.00 | - | 5 | 8 | 362.72% |
| LOW230616C00125000 | 2022-11-09 3:45PM EDT | 125.00 | 66.90 | 79.00 | 80.50 | 0.00 | - | 1 | 1 | 0.00% |
| LOW230616C00130000 | 2022-12-09 11:00AM EDT | 130.00 | 76.15 | 72.75 | 74.00 | 0.00 | - | 3 | 20 | 0.00% |
| LOW230616C00135000 | 2022-12-07 4:04PM EDT | 135.00 | 75.65 | 68.15 | 69.50 | 0.00 | - | 4 | 21 | 0.00% |
| LOW230616C00140000 | 2022-12-07 2:56PM EDT | 140.00 | 72.35 | 63.60 | 64.95 | 0.00 | - | 6 | 45 | 0.00% |
| LOW230616C00145000 | 2023-05-11 12:42PM EDT | 145.00 | 59.00 | 61.60 | 62.60 | 0.00 | - | 1 | 20 | 105.66% |
| LOW230616C00150000 | 2023-05-23 10:44AM EDT | 150.00 | 59.12 | 56.60 | 57.70 | 0.00 | - | 2 | 35 | 99.32% |
| LOW230616C00155000 | 2023-05-22 9:49AM EDT | 155.00 | 53.25 | 51.60 | 52.70 | 0.00 | - | 9 | 25 | 90.63% |
| LOW230616C00160000 | 2023-06-05 10:37AM EDT | 160.00 | 48.00 | 46.65 | 47.80 | +1.85 | +4.01% | 1 | 36 | 84.96% |
| LOW230616C00165000 | 2023-05-23 12:49PM EDT | 165.00 | 42.65 | 41.75 | 42.60 | 0.00 | - | 1 | 24 | 74.66% |
| LOW230616C00170000 | 2023-06-01 9:39AM EDT | 170.00 | 29.80 | 36.65 | 37.60 | 0.00 | - | 4 | 108 | 64.65% |
| LOW230616C00175000 | 2023-06-02 11:07AM EDT | 175.00 | 33.40 | 31.50 | 32.60 | 0.00 | - | 1 | 43 | 54.10% |
| LOW230616C00180000 | 2023-05-30 3:50PM EDT | 180.00 | 27.05 | 26.60 | 27.65 | 0.00 | - | 4 | 126 | 60.28% |
| LOW230616C00182500 | 2023-05-23 9:54AM EDT | 182.50 | 26.70 | 24.25 | 25.10 | 0.00 | - | - | 1 | 54.83% |
| LOW230616C00185000 | 2023-06-05 1:37PM EDT | 185.00 | 23.01 | 21.90 | 22.70 | -1.21 | -5.00% | 2 | 179 | 51.90% |
| LOW230616C00187500 | 2023-05-31 9:56AM EDT | 187.50 | 16.00 | 19.50 | 20.25 | 0.00 | - | 1 | 2 | 48.00% |
| LOW230616C00190000 | 2023-06-05 2:26PM EDT | 190.00 | 17.84 | 16.95 | 18.00 | -1.59 | -8.18% | 2 | 751 | 46.56% |
| LOW230616C00192500 | 2023-06-01 1:24PM EDT | 192.50 | 12.35 | 14.45 | 15.50 | 0.00 | - | 2 | 17 | 41.58% |
| LOW230616C00195000 | 2023-06-05 11:12AM EDT | 195.00 | 13.78 | 12.35 | 13.45 | +0.28 | +2.07% | 5 | 527 | 41.24% |
| LOW230616C00197500 | 2023-06-05 1:35PM EDT | 197.50 | 11.18 | 10.20 | 10.75 | -0.12 | -1.06% | 9 | 85 | 33.80% |
| LOW230616C00200000 | 2023-06-05 2:51PM EDT | 200.00 | 8.25 | 8.35 | 8.75 | -3.24 | -28.20% | 20 | 2,010 | 32.54% |
| LOW230616C00202500 | 2023-06-05 3:15PM EDT | 202.50 | 6.45 | 6.45 | 6.70 | -2.59 | -28.65% | 13 | 111 | 29.77% |
| LOW230616C00205000 | 2023-06-05 3:06PM EDT | 205.00 | 4.75 | 4.80 | 4.95 | -2.35 | -33.10% | 16 | 391 | 28.03% |
| LOW230616C00207500 | 2023-06-05 3:39PM EDT | 207.50 | 3.59 | 3.35 | 3.50 | -1.86 | -34.13% | 74 | 179 | 26.83% |
| LOW230616C00210000 | 2023-06-05 3:42PM EDT | 210.00 | 2.35 | 2.24 | 2.34 | -1.57 | -40.05% | 124 | 3,955 | 25.86% |
| LOW230616C00212500 | 2023-06-05 2:26PM EDT | 212.50 | 1.58 | 1.38 | 1.50 | -1.07 | -40.38% | 28 | 221 | 25.29% |
| LOW230616C00215000 | 2023-06-05 2:30PM EDT | 215.00 | 0.99 | 0.82 | 0.93 | -0.73 | -42.44% | 95 | 454 | 25.07% |
| LOW230616C00217500 | 2023-06-05 1:39PM EDT | 217.50 | 0.64 | 0.48 | 0.58 | -0.43 | -40.19% | 35 | 135 | 25.34% |
| LOW230616C00220000 | 2023-06-05 2:34PM EDT | 220.00 | 0.29 | 0.27 | 0.35 | -0.33 | -53.23% | 55 | 4,353 | 25.56% |
| LOW230616C00222500 | 2023-06-05 10:34AM EDT | 222.50 | 0.23 | 0.13 | 0.23 | -0.01 | -4.17% | 3 | 288 | 26.42% |
| LOW230616C00225000 | 2023-06-05 1:00PM EDT | 225.00 | 0.14 | 0.05 | 0.11 | -0.11 | -44.00% | 1 | 2,643 | 25.78% |
| LOW230616C00227500 | 2023-06-02 9:33AM EDT | 227.50 | 0.10 | 0.02 | 0.18 | 0.00 | - | 5 | 95 | 31.06% |
| LOW230616C00230000 | 2023-06-05 2:30PM EDT | 230.00 | 0.03 | 0.01 | 0.05 | -0.06 | -66.67% | 2 | 1,920 | 27.74% |
| LOW230616C00232500 | 2023-06-02 1:43PM EDT | 232.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 33.30% |
| LOW230616C00235000 | 2023-06-02 1:43PM EDT | 235.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 30.47% |
| LOW230616C00237500 | 2023-06-02 1:43PM EDT | 237.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 32.62% |
| LOW230616C00240000 | 2023-06-05 3:12PM EDT | 240.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 17 | 1,155 | 34.77% |
| LOW230616C00250000 | 2023-05-31 12:35PM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 2,577 | 42.97% |
| LOW230616C00260000 | 2023-06-02 9:32AM EDT | 260.00 | 0.71 | 0.00 | 0.12 | 0.00 | - | 2 | 683 | 54.88% |
| LOW230616C00270000 | 2023-05-15 9:39AM EDT | 270.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 3 | 615 | 62.70% |
| LOW230616C00280000 | 2023-04-24 10:34AM EDT | 280.00 | 0.17 | 0.00 | 0.13 | 0.00 | - | 1 | 292 | 70.70% |
| LOW230616C00290000 | 2023-03-14 11:00AM EDT | 290.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 3 | 85 | 78.52% |
| LOW230616C00300000 | 2023-04-28 11:32AM EDT | 300.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 104 | 81.25% |
| LOW230616C00310000 | 2023-03-01 12:16PM EDT | 310.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 19 | 91.02% |
| LOW230616C00320000 | 2023-05-15 2:11PM EDT | 320.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 16 | 12 | 96.09% |
| LOW230616C00330000 | 2023-02-02 2:10PM EDT | 330.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 2 | 11 | 101.17% |
| LOW230616C00340000 | 2023-02-03 10:30AM EDT | 340.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 139 | 106.64% |
| LOW230616C00350000 | 2023-01-11 3:14PM EDT | 350.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 7 | 114.06% |
| LOW230616C00360000 | 2022-12-07 11:10AM EDT | 360.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 121.09% |
| LOW230616C00370000 | 2023-03-20 9:44AM EDT | 370.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 50.00% |
| LOW230616C00380000 | 2023-03-20 9:44AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616P00090000 | 2023-05-04 1:30PM EDT | 90.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 40 | 172 | 181.25% |
| LOW230616P00095000 | 2023-04-05 12:39PM EDT | 95.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 2 | 864 | 160.16% |
| LOW230616P00100000 | 2023-04-19 2:44PM EDT | 100.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 22 | 179 | 161.72% |
| LOW230616P00105000 | 2023-04-17 1:00PM EDT | 105.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 30 | 38 | 151.56% |
| LOW230616P00110000 | 2023-05-17 9:40AM EDT | 110.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 16 | 135.94% |
| LOW230616P00115000 | 2023-04-13 3:41PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 167 | 135.94% |
| LOW230616P00120000 | 2023-05-30 11:01AM EDT | 120.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 60 | 116.41% |
| LOW230616P00125000 | 2023-05-16 9:41AM EDT | 125.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 216 | 1,070 | 99.61% |
| LOW230616P00130000 | 2023-05-22 9:31AM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 505 | 92.19% |
| LOW230616P00135000 | 2023-05-17 10:28AM EDT | 135.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 99 | 91.41% |
| LOW230616P00140000 | 2023-05-30 11:36AM EDT | 140.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 250 | 81.25% |
| LOW230616P00145000 | 2023-06-05 12:46PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 402 | 71.88% |
| LOW230616P00150000 | 2023-06-02 9:58AM EDT | 150.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,377 | 67.97% |
| LOW230616P00155000 | 2023-06-02 10:52AM EDT | 155.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 5,959 | 65.23% |
| LOW230616P00160000 | 2023-06-02 3:42PM EDT | 160.00 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 1 | 21,915 | 55.47% |
| LOW230616P00165000 | 2023-06-05 10:02AM EDT | 165.00 | 0.07 | 0.00 | 0.08 | +0.03 | +75.00% | 10 | 1,734 | 53.13% |
| LOW230616P00170000 | 2023-06-05 10:02AM EDT | 170.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 11 | 1,540 | 50.20% |
| LOW230616P00172500 | 2023-06-05 1:03PM EDT | 172.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 1 | 49.32% |
| LOW230616P00175000 | 2023-06-05 1:24PM EDT | 175.00 | 0.04 | 0.05 | 0.07 | -0.03 | -42.86% | 13 | 1,549 | 43.65% |
| LOW230616P00180000 | 2023-06-05 12:24PM EDT | 180.00 | 0.08 | 0.07 | 0.13 | -0.07 | -46.67% | 4 | 13,649 | 40.82% |
| LOW230616P00182500 | 2023-06-02 11:18AM EDT | 182.50 | 0.17 | 0.05 | 0.21 | 0.00 | - | 22 | 69 | 40.63% |
| LOW230616P00185000 | 2023-06-05 3:30PM EDT | 185.00 | 0.16 | 0.11 | 0.19 | -0.01 | -5.88% | 8 | 4,607 | 36.23% |
| LOW230616P00187500 | 2023-06-05 2:34PM EDT | 187.50 | 0.23 | 0.16 | 0.24 | -0.05 | -17.86% | 27 | 45 | 34.13% |
| LOW230616P00190000 | 2023-06-05 3:05PM EDT | 190.00 | 0.32 | 0.25 | 0.32 | +0.05 | +18.52% | 21 | 2,291 | 32.32% |
| LOW230616P00192500 | 2023-06-05 2:34PM EDT | 192.50 | 0.43 | 0.37 | 0.43 | +0.05 | +13.16% | 44 | 94 | 30.49% |
| LOW230616P00195000 | 2023-06-05 3:19PM EDT | 195.00 | 0.65 | 0.55 | 0.64 | +0.15 | +30.00% | 22 | 1,757 | 29.44% |
| LOW230616P00197500 | 2023-06-05 1:38PM EDT | 197.50 | 0.90 | 0.82 | 0.98 | +0.18 | +25.00% | 190 | 298 | 28.78% |
| LOW230616P00200000 | 2023-06-05 3:37PM EDT | 200.00 | 1.26 | 1.23 | 1.35 | +0.31 | +32.63% | 83 | 8,591 | 27.12% |
| LOW230616P00202500 | 2023-06-05 2:34PM EDT | 202.50 | 1.99 | 1.83 | 1.90 | +0.58 | +41.13% | 165 | 145 | 25.73% |
| LOW230616P00205000 | 2023-06-05 3:59PM EDT | 205.00 | 2.71 | 2.62 | 2.74 | +0.79 | +41.15% | 100 | 323 | 24.96% |
| LOW230616P00207500 | 2023-06-05 3:42PM EDT | 207.50 | 3.55 | 3.70 | 3.85 | +0.86 | +31.97% | 59 | 134 | 24.24% |
| LOW230616P00210000 | 2023-06-05 3:32PM EDT | 210.00 | 5.05 | 4.95 | 5.25 | +1.37 | +37.23% | 106 | 2,145 | 23.56% |
| LOW230616P00212500 | 2023-06-05 1:12PM EDT | 212.50 | 6.20 | 6.65 | 7.05 | +1.15 | +22.77% | 24 | 144 | 23.88% |
| LOW230616P00215000 | 2023-06-05 3:37PM EDT | 215.00 | 8.66 | 8.45 | 9.05 | +2.21 | +34.26% | 8 | 42 | 24.05% |
| LOW230616P00217500 | 2023-06-05 1:12PM EDT | 217.50 | 10.50 | 10.40 | 11.25 | -5.75 | -35.38% | 11 | 15 | 24.66% |
| LOW230616P00220000 | 2023-06-01 1:24PM EDT | 220.00 | 16.75 | 12.95 | 13.75 | 0.00 | - | 2 | 410 | 28.49% |
| LOW230616P00222500 | 2023-06-01 10:17AM EDT | 222.50 | 22.25 | 15.35 | 16.20 | 0.00 | - | 2 | 2 | 31.35% |
| LOW230616P00227500 | 2023-06-05 10:04AM EDT | 227.50 | 19.50 | 20.30 | 21.15 | -1.80 | -8.45% | 1 | 0 | 37.21% |
| LOW230616P00230000 | 2023-06-05 3:19PM EDT | 230.00 | 23.45 | 22.85 | 23.75 | -4.10 | -14.88% | 1 | 32 | 42.38% |
| LOW230616P00232500 | 2023-05-26 2:04PM EDT | 232.50 | 26.90 | 25.30 | 26.20 | 0.00 | - | 2 | 0 | 44.58% |
| LOW230616P00235000 | 2023-05-23 10:49AM EDT | 235.00 | 26.60 | 27.80 | 28.50 | 0.00 | - | - | 0 | 42.73% |
| LOW230616P00237500 | 2023-05-31 9:35AM EDT | 237.50 | 35.15 | 30.30 | 30.95 | 0.00 | - | 1 | 0 | 43.90% |
| LOW230616P00240000 | 2023-06-02 3:50PM EDT | 240.00 | 30.40 | 32.80 | 33.50 | 0.00 | - | 4 | 3 | 48.24% |
| LOW230616P00250000 | 2023-06-01 10:04AM EDT | 250.00 | 51.30 | 42.70 | 43.65 | 0.00 | - | 1 | 0 | 63.38% |
| LOW230616P00255000 | 2023-05-23 12:49PM EDT | 255.00 | 48.10 | 47.90 | 48.50 | 0.00 | - | - | 0 | 63.57% |
| LOW230616P00260000 | 2023-06-05 3:57PM EDT | 260.00 | 53.40 | 52.70 | 53.65 | -5.13 | -8.76% | 9 | 7 | 73.63% |
| LOW230616P00265000 | 2023-05-31 3:43PM EDT | 265.00 | 63.55 | 57.80 | 58.70 | 0.00 | - | - | 0 | 54.69% |
| LOW230616P00270000 | 2023-05-31 10:30AM EDT | 270.00 | 68.65 | 62.70 | 63.65 | 0.00 | - | 1 | 0 | 83.20% |
| LOW230616P00275000 | 2023-05-24 9:41AM EDT | 275.00 | 69.55 | 67.65 | 68.55 | 0.00 | - | - | 0 | 83.98% |
| 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 | 2023-03-01 11:10AM EDT | 300.00 | 105.37 | 98.65 | 101.35 | 0.00 | - | - | 0 | 205.86% |
| 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 | 2022-11-28 2:25PM EDT | 370.00 | 160.80 | 168.30 | 170.00 | 0.00 | - | 2 | 0 | 262.62% |
| LOW230616P00380000 | 2022-11-01 12:57PM EDT | 380.00 | 186.76 | 163.65 | 165.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.