Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230721C00125000 | 2022-12-12 12:09PM EST | 125.00 | 81.70 | 85.25 | 86.70 | 0.00 | - | - | 4 | 80.23% |
| LOW230721C00130000 | 2022-12-07 2:53PM EST | 130.00 | 81.90 | 73.70 | 75.05 | 0.00 | - | - | 7 | 52.67% |
| LOW230721C00135000 | 2022-12-14 12:00PM EST | 135.00 | 84.65 | 79.10 | 80.70 | 0.00 | - | 3 | 15 | 82.98% |
| LOW230721C00145000 | 2022-12-12 2:44PM EST | 145.00 | 64.60 | 66.75 | 68.30 | 0.00 | - | 2 | 4 | 66.72% |
| LOW230721C00150000 | 2023-01-20 9:40AM EST | 150.00 | 53.65 | 55.85 | 57.40 | 0.00 | - | 1 | 20 | 47.34% |
| LOW230721C00160000 | 2023-01-30 12:28PM EST | 160.00 | 49.50 | 47.25 | 48.55 | +2.85 | +6.11% | 3 | 10 | 43.46% |
| LOW230721C00165000 | 2022-11-28 1:31PM EST | 165.00 | 53.90 | 44.90 | 45.35 | 0.00 | - | 3 | 7 | 44.45% |
| LOW230721C00170000 | 2023-01-19 1:48PM EST | 170.00 | 41.00 | 38.95 | 40.40 | 0.00 | - | - | 4 | 40.75% |
| LOW230721C00180000 | 2022-12-19 10:49AM EST | 180.00 | 37.46 | 37.20 | 38.20 | 0.00 | - | 1 | 7 | 49.57% |
| LOW230721C00185000 | 2022-12-21 3:22PM EST | 185.00 | 31.40 | 30.60 | 31.15 | 0.00 | - | - | 4 | 41.02% |
| LOW230721C00195000 | 2023-01-03 1:04PM EST | 195.00 | 22.75 | 21.40 | 22.00 | 0.00 | - | - | 1 | 33.81% |
| LOW230721C00200000 | 2023-01-30 1:51PM EST | 200.00 | 19.50 | 18.25 | 19.00 | -0.10 | -0.51% | 13 | 29 | 32.82% |
| LOW230721C00210000 | 2023-01-23 12:53PM EST | 210.00 | 15.99 | 13.10 | 13.80 | 0.00 | - | 3 | 481 | 31.17% |
| LOW230721C00220000 | 2023-01-30 3:50PM EST | 220.00 | 9.40 | 9.15 | 9.70 | -0.15 | -1.57% | 2 | 369 | 29.94% |
| LOW230721C00230000 | 2023-01-30 3:29PM EST | 230.00 | 6.25 | 5.90 | 6.50 | -0.15 | -2.34% | 17 | 419 | 28.78% |
| LOW230721C00240000 | 2023-01-30 3:59PM EST | 240.00 | 3.90 | 3.70 | 4.10 | +0.11 | +2.90% | 7 | 195 | 27.63% |
| LOW230721C00250000 | 2023-01-30 3:50PM EST | 250.00 | 2.38 | 2.12 | 2.58 | +0.11 | +4.85% | 1 | 377 | 27.05% |
| LOW230721C00260000 | 2023-01-30 12:08PM EST | 260.00 | 1.59 | 1.26 | 1.50 | -0.08 | -4.79% | 4 | 436 | 26.25% |
| LOW230721C00270000 | 2023-01-27 2:00PM EST | 270.00 | 0.88 | 0.76 | 1.02 | 0.00 | - | 35 | 112 | 26.66% |
| LOW230721C00280000 | 2023-01-27 12:37PM EST | 280.00 | 0.50 | 0.37 | 0.72 | 0.00 | - | 2 | 45 | 27.25% |
| LOW230721C00290000 | 2023-01-30 10:03AM EST | 290.00 | 0.34 | 0.20 | 0.44 | -0.02 | -5.56% | 2 | 8 | 27.10% |
| LOW230721C00300000 | 2023-01-30 10:01AM EST | 300.00 | 0.19 | 0.11 | 0.31 | -0.04 | -17.39% | 2 | 4 | 27.61% |
| LOW230721C00310000 | 2023-01-30 10:03AM EST | 310.00 | 0.14 | 0.03 | 0.24 | -0.02 | -12.50% | 2 | 1 | 28.42% |
| LOW230721C00320000 | 2023-01-23 1:49PM EST | 320.00 | 0.19 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 28.61% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230721P00100000 | 2023-01-26 9:56AM EST | 100.00 | 0.21 | 0.09 | 0.48 | 0.00 | - | 2 | 4 | 52.30% |
| LOW230721P00105000 | 2023-01-30 1:05PM EST | 105.00 | 0.35 | 0.19 | 0.41 | +0.07 | +25.00% | 2 | 13 | 47.80% |
| LOW230721P00110000 | 2023-01-30 10:02AM EST | 110.00 | 0.39 | 0.25 | 0.48 | -0.04 | -9.30% | 2 | 11 | 45.92% |
| LOW230721P00115000 | 2023-01-30 1:01PM EST | 115.00 | 0.52 | 0.32 | 0.60 | +0.03 | +6.12% | 2 | 4 | 44.63% |
| LOW230721P00120000 | 2023-01-30 1:03PM EST | 120.00 | 0.65 | 0.45 | 0.80 | +0.02 | +3.17% | 2 | 3 | 43.95% |
| LOW230721P00125000 | 2023-01-26 10:09AM EST | 125.00 | 0.73 | 0.59 | 1.06 | 0.00 | - | 2 | 3 | 43.35% |
| LOW230721P00130000 | 2023-01-26 2:14PM EST | 130.00 | 0.95 | 0.77 | 1.26 | 0.00 | - | 3 | 1,022 | 41.88% |
| LOW230721P00135000 | 2023-01-26 10:25AM EST | 135.00 | 1.10 | 1.00 | 1.50 | 0.00 | - | 2 | 18 | 40.49% |
| LOW230721P00140000 | 2023-01-25 3:36PM EST | 140.00 | 1.35 | 1.34 | 1.70 | 0.00 | - | 10 | 13 | 38.66% |
| LOW230721P00145000 | 2023-01-23 11:17AM EST | 145.00 | 1.95 | 1.72 | 2.06 | 0.00 | - | 1 | 1 | 37.54% |
| LOW230721P00150000 | 2023-01-30 10:39AM EST | 150.00 | 2.25 | 2.20 | 2.50 | +0.02 | +0.90% | 1 | 16 | 36.49% |
| LOW230721P00155000 | 2023-01-12 12:50PM EST | 155.00 | 2.95 | 2.64 | 2.96 | 0.00 | - | 8 | 13 | 35.23% |
| LOW230721P00160000 | 2023-01-30 3:59PM EST | 160.00 | 3.45 | 3.30 | 3.60 | -0.69 | -16.67% | 2 | 46 | 34.33% |
| LOW230721P00165000 | 2023-01-25 10:14AM EST | 165.00 | 4.00 | 3.85 | 4.25 | 0.00 | - | 2 | 126 | 33.14% |
| LOW230721P00170000 | 2023-01-26 2:26PM EST | 170.00 | 4.80 | 4.85 | 5.15 | 0.00 | - | 2 | 50 | 32.35% |
| LOW230721P00175000 | 2023-01-25 3:08PM EST | 175.00 | 5.14 | 5.70 | 6.05 | 0.00 | - | 10 | 79 | 31.20% |
| LOW230721P00180000 | 2023-01-30 3:55PM EST | 180.00 | 7.10 | 6.75 | 7.20 | +0.30 | +4.41% | 1 | 528 | 30.30% |
| LOW230721P00185000 | 2023-01-30 9:49AM EST | 185.00 | 8.35 | 8.05 | 8.55 | -0.05 | -0.60% | 1 | 125 | 29.46% |
| LOW230721P00190000 | 2023-01-30 11:02AM EST | 190.00 | 9.38 | 9.55 | 10.15 | -0.32 | -3.30% | 8 | 11 | 28.72% |
| LOW230721P00195000 | 2023-01-26 11:31AM EST | 195.00 | 11.10 | 11.40 | 11.90 | 0.00 | - | 1 | 151 | 27.84% |
| LOW230721P00200000 | 2023-01-30 11:31AM EST | 200.00 | 12.60 | 13.30 | 13.90 | -1.47 | -10.45% | 13 | 48 | 27.01% |
| LOW230721P00210000 | 2023-01-30 3:36PM EST | 210.00 | 17.80 | 18.00 | 18.70 | +0.05 | +0.28% | 2 | 83 | 25.39% |
| LOW230721P00220000 | 2023-01-27 3:24PM EST | 220.00 | 23.55 | 23.95 | 24.55 | 0.00 | - | 1 | 98 | 23.66% |
| LOW230721P00230000 | 2023-01-30 2:46PM EST | 230.00 | 30.55 | 30.75 | 31.85 | +5.50 | +21.96% | 9 | 323 | 22.67% |
| LOW230721P00240000 | 2023-01-11 11:10AM EST | 240.00 | 38.45 | 38.75 | 39.75 | 0.00 | - | - | 6 | 20.61% |
| LOW230721P00250000 | 2023-01-13 10:24AM EST | 250.00 | 41.55 | 47.40 | 48.90 | 0.00 | - | 10 | 21 | 20.15% |
| LOW230721P00260000 | 2023-01-13 11:38AM EST | 260.00 | 49.37 | 57.10 | 58.85 | 0.00 | - | - | 0 | 22.62% |
| LOW230721P00290000 | 2022-12-19 9:30AM EST | 290.00 | 84.45 | 81.75 | 83.10 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
