Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616C00090000 | 2023-01-20 10:11AM EST | 90.00 | 111.60 | 112.90 | 114.40 | 0.00 | - | 58 | 59 | 77.64% |
| LOW230616C00095000 | 2023-01-20 9:58AM EST | 95.00 | 106.00 | 108.05 | 109.30 | 0.00 | - | 6 | 3 | 73.32% |
| LOW230616C00100000 | 2023-01-17 9:52AM EST | 100.00 | 112.35 | 103.00 | 104.55 | 0.00 | - | 2 | 5 | 70.07% |
| LOW230616C00105000 | 2023-01-13 10:18AM EST | 105.00 | 106.90 | 98.25 | 99.45 | 0.00 | - | 1 | 2 | 66.63% |
| LOW230616C00110000 | 2022-07-13 2:07PM EST | 110.00 | 76.05 | 98.00 | 99.90 | 0.00 | - | 1 | 20 | 94.85% |
| LOW230616C00115000 | 2022-09-29 11:51AM EST | 115.00 | 79.10 | 86.70 | 87.70 | 0.00 | - | 6 | 5 | 42.29% |
| LOW230616C00120000 | 2022-11-04 10:27AM EST | 120.00 | 68.30 | 96.35 | 97.85 | 0.00 | - | 5 | 8 | 116.50% |
| LOW230616C00125000 | 2022-11-09 2:45PM EST | 125.00 | 66.90 | 79.00 | 80.50 | 0.00 | - | 1 | 1 | 57.83% |
| LOW230616C00130000 | 2022-12-09 10:00AM EST | 130.00 | 76.15 | 72.75 | 74.00 | 0.00 | - | 3 | 20 | 48.90% |
| LOW230616C00135000 | 2022-12-07 3:04PM EST | 135.00 | 75.65 | 68.15 | 69.50 | 0.00 | - | 4 | 21 | 48.78% |
| LOW230616C00140000 | 2022-12-07 1:56PM EST | 140.00 | 72.35 | 63.60 | 64.95 | 0.00 | - | 6 | 45 | 47.80% |
| LOW230616C00145000 | 2022-12-07 1:48PM EST | 145.00 | 68.10 | 59.25 | 60.45 | 0.00 | - | 2 | 25 | 46.69% |
| LOW230616C00150000 | 2023-01-12 3:52PM EST | 150.00 | 63.05 | 55.85 | 56.70 | 0.00 | - | 2 | 41 | 48.33% |
| LOW230616C00155000 | 2022-12-12 11:50AM EST | 155.00 | 54.20 | 57.05 | 58.35 | 0.00 | - | 4 | 24 | 64.00% |
| LOW230616C00160000 | 2022-12-22 12:24PM EST | 160.00 | 44.35 | 48.40 | 49.45 | 0.00 | - | 1 | 32 | 49.83% |
| LOW230616C00165000 | 2022-12-06 12:16PM EST | 165.00 | 44.65 | 42.20 | 43.60 | 0.00 | - | 2 | 19 | 43.18% |
| LOW230616C00170000 | 2022-12-29 10:29AM EST | 170.00 | 40.90 | 38.45 | 39.35 | 0.00 | - | 3 | 84 | 41.37% |
| LOW230616C00175000 | 2022-12-07 2:18PM EST | 175.00 | 43.25 | 34.60 | 35.60 | 0.00 | - | 6 | 40 | 40.63% |
| LOW230616C00180000 | 2023-01-18 11:49AM EST | 180.00 | 38.20 | 30.65 | 31.50 | 0.00 | - | 1 | 105 | 38.65% |
| LOW230616C00185000 | 2023-01-25 11:24AM EST | 185.00 | 29.14 | 27.00 | 27.55 | 0.00 | - | 1 | 170 | 36.76% |
| LOW230616C00190000 | 2023-01-24 11:45AM EST | 190.00 | 26.30 | 23.55 | 23.95 | 0.00 | - | 1 | 332 | 35.34% |
| LOW230616C00195000 | 2023-01-27 12:44PM EST | 195.00 | 20.10 | 20.35 | 20.60 | -0.70 | -3.37% | 1 | 571 | 34.08% |
| LOW230616C00200000 | 2023-01-27 1:33PM EST | 200.00 | 17.10 | 17.30 | 17.65 | -1.83 | -9.67% | 17 | 1,042 | 33.22% |
| LOW230616C00210000 | 2023-01-27 2:01PM EST | 210.00 | 12.20 | 12.05 | 12.30 | +0.25 | +2.09% | 9 | 1,305 | 31.22% |
| LOW230616C00220000 | 2023-01-27 3:05PM EST | 220.00 | 8.25 | 7.95 | 8.10 | -0.23 | -2.71% | 11 | 2,452 | 29.55% |
| LOW230616C00230000 | 2023-01-27 2:01PM EST | 230.00 | 5.00 | 4.95 | 5.10 | -0.27 | -5.12% | 26 | 1,212 | 28.37% |
| LOW230616C00240000 | 2023-01-27 3:25PM EST | 240.00 | 3.08 | 2.91 | 3.05 | -0.42 | -12.00% | 3 | 693 | 27.44% |
| LOW230616C00250000 | 2023-01-27 3:04PM EST | 250.00 | 1.80 | 1.68 | 1.79 | -0.45 | -20.00% | 6 | 2,102 | 26.92% |
| LOW230616C00260000 | 2023-01-26 10:57AM EST | 260.00 | 1.20 | 0.95 | 1.08 | 0.00 | - | 2 | 549 | 26.89% |
| LOW230616C00270000 | 2023-01-27 1:44PM EST | 270.00 | 0.40 | 0.47 | 0.70 | -0.29 | -42.03% | 1 | 834 | 27.36% |
| LOW230616C00280000 | 2023-01-27 3:36PM EST | 280.00 | 0.38 | 0.30 | 0.42 | -0.09 | -19.15% | 2 | 317 | 27.44% |
| LOW230616C00290000 | 2023-01-26 10:33AM EST | 290.00 | 0.27 | 0.11 | 0.28 | 0.00 | - | 2 | 87 | 28.00% |
| LOW230616C00300000 | 2023-01-26 10:31AM EST | 300.00 | 0.18 | 0.07 | 0.21 | 0.00 | - | 2 | 106 | 28.96% |
| LOW230616C00310000 | 2023-01-26 10:34AM EST | 310.00 | 0.12 | 0.02 | 0.19 | 0.00 | - | 2 | 20 | 30.57% |
| LOW230616C00320000 | 2023-01-26 10:35AM EST | 320.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 2 | 12 | 31.79% |
| LOW230616C00330000 | 2023-01-13 1:13PM EST | 330.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 2 | 11 | 33.01% |
| LOW230616C00340000 | 2023-01-13 1:12PM EST | 340.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 2 | 138 | 34.42% |
| LOW230616C00350000 | 2023-01-11 2:14PM EST | 350.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 7 | 35.74% |
| LOW230616C00360000 | 2022-12-07 10:10AM EST | 360.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 38.28% |
| LOW230616C00370000 | 2022-12-15 1:44PM EST | 370.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 1 | 28 | 39.50% |
| LOW230616C00380000 | 2022-11-28 2:59PM EST | 380.00 | 0.16 | 0.00 | 0.14 | 0.00 | - | 2 | 27 | 40.97% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616P00090000 | 2023-01-27 10:01AM EST | 90.00 | 0.12 | 0.10 | 0.18 | -0.04 | -25.00% | 10 | 69 | 55.86% |
| LOW230616P00095000 | 2023-01-27 3:33PM EST | 95.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 2 | 863 | 51.66% |
| LOW230616P00100000 | 2023-01-27 3:32PM EST | 100.00 | 0.19 | 0.16 | 0.26 | +0.01 | +5.56% | 2 | 152 | 51.81% |
| LOW230616P00105000 | 2023-01-27 3:34PM EST | 105.00 | 0.22 | 0.11 | 0.35 | +0.02 | +10.00% | 2 | 14 | 52.25% |
| LOW230616P00110000 | 2023-01-27 3:32PM EST | 110.00 | 0.29 | 0.12 | 0.38 | +0.03 | +11.54% | 2 | 18 | 49.56% |
| LOW230616P00115000 | 2023-01-25 11:59AM EST | 115.00 | 0.38 | 0.20 | 0.63 | 0.00 | - | 2 | 157 | 50.44% |
| LOW230616P00120000 | 2023-01-27 3:35PM EST | 120.00 | 0.44 | 0.40 | 0.56 | +0.03 | +7.32% | 2 | 62 | 46.14% |
| LOW230616P00125000 | 2023-01-24 9:48AM EST | 125.00 | 0.60 | 0.40 | 0.80 | 0.00 | - | 2 | 910 | 45.94% |
| LOW230616P00130000 | 2023-01-27 10:02AM EST | 130.00 | 0.71 | 0.53 | 0.98 | 0.00 | - | 1 | 162 | 44.52% |
| LOW230616P00135000 | 2023-01-23 1:46PM EST | 135.00 | 0.90 | 0.70 | 1.14 | 0.00 | - | 4 | 98 | 42.68% |
| LOW230616P00140000 | 2023-01-23 1:47PM EST | 140.00 | 1.11 | 0.99 | 1.28 | 0.00 | - | 2 | 61 | 40.55% |
| LOW230616P00145000 | 2023-01-27 2:15PM EST | 145.00 | 1.39 | 1.35 | 1.53 | +0.19 | +15.83% | 3 | 306 | 39.04% |
| LOW230616P00150000 | 2023-01-24 9:30AM EST | 150.00 | 1.78 | 1.70 | 1.87 | 0.00 | - | 1 | 1,338 | 37.79% |
| LOW230616P00155000 | 2023-01-27 2:33PM EST | 155.00 | 2.13 | 2.06 | 2.37 | -0.37 | -14.80% | 4,310 | 132 | 37.00% |
| LOW230616P00160000 | 2023-01-27 3:28PM EST | 160.00 | 2.64 | 2.62 | 2.88 | -0.28 | -9.59% | 4 | 621 | 35.83% |
| LOW230616P00165000 | 2023-01-23 3:12PM EST | 165.00 | 3.30 | 3.30 | 3.50 | 0.00 | - | 24 | 436 | 34.72% |
| LOW230616P00170000 | 2023-01-27 1:29PM EST | 170.00 | 4.15 | 4.05 | 4.25 | +0.40 | +10.67% | 1 | 759 | 33.67% |
| LOW230616P00175000 | 2023-01-27 11:08AM EST | 175.00 | 5.10 | 4.95 | 5.25 | +0.25 | +5.15% | 167 | 347 | 32.95% |
| LOW230616P00180000 | 2023-01-27 2:33PM EST | 180.00 | 6.25 | 6.05 | 6.25 | +0.70 | +12.61% | 4,335 | 671 | 31.78% |
| LOW230616P00185000 | 2023-01-27 3:08PM EST | 185.00 | 7.15 | 7.25 | 7.50 | +0.40 | +5.93% | 3 | 1,924 | 30.81% |
| LOW230616P00190000 | 2023-01-27 3:09PM EST | 190.00 | 8.65 | 8.75 | 8.95 | +1.58 | +22.35% | 3 | 1,223 | 29.84% |
| LOW230616P00195000 | 2023-01-27 3:07PM EST | 195.00 | 10.30 | 10.45 | 10.65 | -0.26 | -2.46% | 152 | 1,427 | 28.93% |
| LOW230616P00200000 | 2023-01-27 3:09PM EST | 200.00 | 12.20 | 12.35 | 12.60 | -0.15 | -1.21% | 3 | 1,329 | 28.02% |
| LOW230616P00210000 | 2023-01-26 1:22PM EST | 210.00 | 16.80 | 16.90 | 17.30 | 0.00 | - | 1 | 706 | 26.15% |
| LOW230616P00220000 | 2023-01-18 2:39PM EST | 220.00 | 20.55 | 22.85 | 23.20 | 0.00 | - | 12 | 1,128 | 24.27% |
| LOW230616P00230000 | 2023-01-13 12:33PM EST | 230.00 | 25.59 | 29.90 | 30.60 | 0.00 | - | 1 | 128 | 23.11% |
| LOW230616P00240000 | 2023-01-26 3:39PM EST | 240.00 | 38.90 | 37.90 | 38.85 | 0.00 | - | 2 | 45 | 21.42% |
| LOW230616P00250000 | 2023-01-19 10:44AM EST | 250.00 | 48.37 | 46.80 | 48.45 | 0.00 | - | 1 | 31 | 22.99% |
| LOW230616P00260000 | 2022-10-07 10:59AM EST | 260.00 | 65.00 | 77.05 | 78.80 | 0.00 | - | 8 | 5 | 77.33% |
| LOW230616P00270000 | 2022-12-13 3:09PM EST | 270.00 | 60.88 | 60.10 | 61.35 | 0.00 | - | 2 | 1 | 0.00% |
| 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 | 109.95 | 112.95 | 0.00 | - | - | 6 | 0.00% |
| LOW230616P00370000 | 2022-11-28 1:25PM EST | 370.00 | 160.80 | 168.30 | 170.00 | 0.00 | - | 2 | 0 | 57.01% |
| LOW230616P00380000 | 2022-11-01 11:57AM EST | 380.00 | 186.76 | 163.65 | 165.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
