Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EST. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616C00100000 | 2021-12-27 2:33PM EST | 100.00 | 153.45 | 126.65 | 130.95 | 0.00 | - | 1 | 3 | 50.98% |
| LOW230616C00110000 | 2021-11-10 6:48AM EST | 110.00 | 106.50 | 150.10 | 153.40 | 0.00 | - | 5 | 19 | 116.35% |
| LOW230616C00120000 | 2021-11-12 9:54AM EST | 120.00 | 113.48 | 135.60 | 139.40 | 0.00 | - | 1 | 0 | 98.39% |
| LOW230616C00125000 | 2022-01-24 1:08PM EST | 125.00 | 102.67 | 102.15 | 106.45 | 0.00 | - | 1 | 0 | 45.89% |
| LOW230616C00130000 | 2021-12-27 1:02PM EST | 130.00 | 123.40 | 99.15 | 102.95 | 0.00 | - | 1 | 10 | 46.78% |
| LOW230616C00135000 | 2021-11-08 9:32AM EST | 135.00 | 104.05 | 126.25 | 129.70 | 0.00 | - | 2 | 0 | 94.34% |
| LOW230616C00140000 | 2021-12-17 11:06AM EST | 140.00 | 112.60 | 99.75 | 103.40 | 0.00 | - | 50 | 26 | 57.11% |
| LOW230616C00145000 | 2021-10-18 8:42AM EST | 145.00 | 80.10 | 105.05 | 108.95 | 0.00 | - | 1 | 3 | 70.05% |
| LOW230616C00150000 | 2022-01-20 2:12PM EST | 150.00 | 84.40 | 81.65 | 84.20 | 0.00 | - | 2 | 6 | 39.66% |
| LOW230616C00155000 | 2021-11-08 2:08PM EST | 155.00 | 84.45 | 109.55 | 111.25 | 0.00 | - | 1 | 1 | 82.05% |
| LOW230616C00160000 | 2021-12-23 12:36PM EST | 160.00 | 95.48 | 71.50 | 74.80 | 0.00 | - | 3 | 4 | 36.18% |
| LOW230616C00165000 | 2022-01-13 2:29PM EST | 165.00 | 91.60 | 70.00 | 73.00 | 0.00 | - | 2 | 4 | 38.72% |
| LOW230616C00170000 | 2021-11-12 9:54AM EST | 170.00 | 71.48 | 91.75 | 95.30 | 0.00 | - | 1 | 3 | 69.11% |
| LOW230616C00175000 | 2021-11-17 3:09PM EST | 175.00 | 79.35 | 80.00 | 82.60 | 0.00 | - | 1 | 3 | 57.07% |
| LOW230616C00180000 | 2021-11-09 11:24AM EST | 180.00 | 65.25 | 87.70 | 90.85 | 0.00 | - | 1 | 8 | 69.55% |
| LOW230616C00185000 | 2022-01-27 12:07PM EST | 185.00 | 57.97 | 55.85 | 58.05 | -25.53 | -30.57% | 5 | 41 | 35.89% |
| LOW230616C00190000 | 2022-01-03 11:39AM EST | 190.00 | 73.90 | 52.35 | 55.25 | 0.00 | - | 1 | 15 | 36.05% |
| LOW230616C00195000 | 2021-11-19 9:53AM EST | 195.00 | 65.45 | 65.05 | 67.50 | 0.00 | - | 28 | 409 | 51.19% |
| LOW230616C00200000 | 2022-01-03 10:25AM EST | 200.00 | 69.23 | 46.70 | 48.80 | 0.00 | - | 4 | 483 | 35.05% |
| LOW230616C00210000 | 2022-01-27 1:02PM EST | 210.00 | 41.70 | 39.70 | 43.15 | -20.89 | -33.38% | 5 | 132 | 34.48% |
| LOW230616C00220000 | 2022-01-05 11:53AM EST | 220.00 | 55.90 | 35.20 | 37.75 | 0.00 | - | 1 | 49 | 33.74% |
| LOW230616C00230000 | 2021-12-13 12:56PM EST | 230.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| LOW230616C00240000 | 2022-01-11 3:36PM EST | 240.00 | 38.85 | 26.55 | 29.30 | 0.00 | - | 2 | 84 | 33.34% |
| LOW230616C00250000 | 2022-01-24 10:17AM EST | 250.00 | 21.05 | 22.70 | 24.65 | 0.00 | - | 2 | 41 | 32.17% |
| LOW230616C00260000 | 2022-01-24 11:28AM EST | 260.00 | 19.75 | 19.55 | 21.45 | 0.00 | - | 2 | 68 | 32.00% |
| LOW230616C00270000 | 2022-01-26 1:15PM EST | 270.00 | 18.40 | 16.50 | 18.25 | 0.00 | - | 1 | 25 | 31.49% |
| LOW230616C00280000 | 2022-01-26 1:24PM EST | 280.00 | 16.22 | 14.05 | 16.50 | 0.00 | - | 1 | 136 | 32.10% |
| LOW230616C00290000 | 2022-01-21 10:08AM EST | 290.00 | 11.39 | 12.10 | 13.00 | 0.00 | - | 1 | 36 | 30.59% |
| LOW230616C00300000 | 2022-01-20 2:44PM EST | 300.00 | 10.20 | 9.50 | 11.05 | 0.00 | - | 5 | 11 | 30.37% |
| LOW230616C00310000 | 2021-12-17 10:02AM EST | 310.00 | 16.00 | 10.10 | 11.80 | 0.00 | - | 1 | 3 | 33.06% |
| LOW230616C00340000 | 2022-01-14 1:58PM EST | 340.00 | 7.60 | 4.40 | 5.90 | 0.00 | - | 10 | 11 | 30.12% |
| LOW230616C00350000 | 2022-01-20 12:45PM EST | 350.00 | 5.40 | 4.00 | 5.00 | 0.00 | - | 1 | 2 | 30.02% |
| LOW230616C00380000 | 2021-12-31 2:24PM EST | 380.00 | 6.75 | 2.06 | 3.15 | 0.00 | - | 1 | 1 | 30.04% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616P00095000 | 2022-01-26 10:22AM EST | 95.00 | 1.50 | 0.99 | 2.34 | 0.00 | - | 13 | 1,930 | 48.63% |
| LOW230616P00100000 | 2022-01-24 10:22AM EST | 100.00 | 2.30 | 1.10 | 2.70 | 0.00 | - | 2 | 126 | 47.64% |
| LOW230616P00105000 | 2022-01-24 9:30AM EST | 105.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| LOW230616P00110000 | 2021-12-09 3:23PM EST | 110.00 | 2.16 | 0.97 | 2.20 | 0.00 | - | 1 | 3 | 40.76% |
| LOW230616P00115000 | 2021-10-26 1:44PM EST | 115.00 | 2.70 | 0.55 | 3.55 | 0.00 | - | - | 3 | 43.43% |
| LOW230616P00120000 | 2021-10-20 9:36AM EST | 120.00 | 3.60 | 0.21 | 4.15 | 0.00 | - | 1 | 50 | 42.94% |
| LOW230616P00125000 | 2021-12-27 11:21AM EST | 125.00 | 1.91 | 1.74 | 4.85 | 0.00 | - | 301 | 363 | 42.54% |
| LOW230616P00130000 | 2022-01-24 10:14AM EST | 130.00 | 5.50 | 4.15 | 5.40 | 0.00 | - | 22 | 623 | 41.62% |
| LOW230616P00135000 | 2021-11-10 6:48AM EST | 135.00 | 7.91 | 2.24 | 3.85 | 0.00 | - | - | 0 | 35.56% |
| LOW230616P00145000 | 2021-12-16 10:40AM EST | 145.00 | 4.62 | 3.75 | 5.00 | 0.00 | - | 8 | 4 | 34.23% |
| LOW230616P00150000 | 2022-01-20 2:51PM EST | 150.00 | 6.60 | 6.60 | 7.90 | 0.00 | - | 1 | 7 | 37.82% |
| LOW230616P00155000 | 2021-11-12 3:52PM EST | 155.00 | 6.72 | 4.50 | 7.55 | 0.00 | - | 1 | 1 | 35.03% |
| LOW230616P00160000 | 2021-11-24 11:12AM EST | 160.00 | 6.30 | 5.30 | 7.30 | 0.00 | - | 1 | 4 | 32.51% |
| LOW230616P00165000 | 2021-11-10 6:48AM EST | 165.00 | 14.20 | 5.30 | 7.45 | 0.00 | - | 1 | 3 | 30.73% |
| LOW230616P00170000 | 2021-12-14 11:48AM EST | 170.00 | 7.99 | 7.05 | 7.80 | 0.00 | - | 1 | 15 | 29.27% |
| LOW230616P00175000 | 2021-12-20 9:30AM EST | 175.00 | 10.75 | 8.70 | 10.60 | 0.00 | - | 1 | 2 | 31.28% |
| LOW230616P00180000 | 2022-01-04 11:14AM EST | 180.00 | 8.75 | 14.20 | 15.30 | 0.00 | - | 2 | 37 | 35.21% |
| LOW230616P00185000 | 2021-11-04 9:05AM EST | 185.00 | 12.60 | 11.95 | 14.65 | 0.00 | - | 1 | 12 | 32.13% |
| LOW230616P00190000 | 2022-01-20 12:30PM EST | 190.00 | 14.05 | 17.00 | 19.00 | 0.00 | - | 1 | 12 | 34.93% |
| LOW230616P00195000 | 2021-11-22 2:00PM EST | 195.00 | 12.95 | 12.35 | 15.15 | 0.00 | - | 160 | 170 | 28.24% |
| LOW230616P00200000 | 2022-01-10 11:16AM EST | 200.00 | 17.04 | 20.65 | 22.25 | 0.00 | - | 3 | 67 | 33.68% |
| LOW230616P00210000 | 2021-11-22 1:45PM EST | 210.00 | 17.20 | 17.35 | 19.90 | 0.00 | - | 11 | 77 | 26.38% |
| LOW230616P00220000 | 2022-01-24 11:16AM EST | 220.00 | 31.92 | 29.50 | 31.00 | 0.00 | - | - | 2 | 32.30% |
| LOW230616P00230000 | 2021-11-16 11:28AM EST | 230.00 | 27.60 | 24.50 | 27.15 | 0.00 | - | 8 | 18 | 23.19% |
| LOW230616P00240000 | 2022-01-26 12:23PM EST | 240.00 | 38.15 | 40.10 | 41.85 | 0.00 | - | 1 | 5 | 31.29% |
| LOW230616P00250000 | 2022-01-03 2:13PM EST | 250.00 | 33.30 | 45.10 | 48.05 | 0.00 | - | 2 | 4 | 30.91% |
| LOW230616P00260000 | 2021-11-03 10:03AM EST | 260.00 | 48.65 | 43.90 | 46.90 | 0.00 | - | 1 | 3 | 22.86% |
| LOW230616P00270000 | 2021-11-10 6:48AM EST | 270.00 | 73.40 | 40.90 | 45.15 | 0.00 | - | - | 2 | 8.85% |
| LOW230616P00280000 | 2021-11-10 6:48AM EST | 280.00 | 83.22 | 47.15 | 49.60 | 0.00 | - | 1 | 1 | 0.00% |
| LOW230616P00290000 | 2021-11-10 6:48AM EST | 290.00 | 90.15 | 54.00 | 55.90 | 0.00 | - | - | 5 | 0.00% |
| LOW230616P00300000 | 2021-11-10 6:48AM EST | 300.00 | 98.85 | 60.75 | 63.65 | 0.00 | - | - | 1 | 0.00% |
| LOW230616P00310000 | 2021-11-10 6:48AM EST | 310.00 | 107.80 | 67.45 | 69.80 | 0.00 | - | - | 1 | 0.00% |
| LOW230616P00340000 | 2022-01-04 1:37PM EST | 340.00 | 93.05 | 117.30 | 119.60 | 0.00 | - | - | 6 | 28.51% |
© 2022 Yahoo. All rights reserved.
