LOW - Lowe's Companies, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230721C00095000 | 2023-06-01 3:31PM EDT | 95.00 | 109.65 | 114.95 | 115.50 | 0.00 | - | 6 | 11 | 115.23% |
| LOW230721C00125000 | 2023-05-16 11:24AM EDT | 125.00 | 75.15 | 84.80 | 85.70 | 0.00 | - | 1 | 3 | 79.49% |
| LOW230721C00130000 | 2023-05-15 1:29PM EDT | 130.00 | 72.65 | 80.00 | 80.65 | 0.00 | - | 1 | 5 | 76.07% |
| LOW230721C00135000 | 2022-12-14 1:00PM EDT | 135.00 | 84.65 | 79.10 | 80.70 | 0.00 | - | 3 | 15 | 121.27% |
| LOW230721C00140000 | 2023-06-02 2:07PM EDT | 140.00 | 70.80 | 70.15 | 70.70 | 0.00 | - | 5 | 5 | 67.82% |
| LOW230721C00145000 | 2023-06-01 1:24PM EDT | 145.00 | 59.35 | 65.15 | 65.85 | 0.00 | - | 6 | 9 | 64.14% |
| LOW230721C00150000 | 2023-05-22 9:40AM EDT | 150.00 | 59.65 | 60.30 | 60.90 | 0.00 | - | 1 | 8 | 60.74% |
| LOW230721C00155000 | 2023-03-02 12:33PM EDT | 155.00 | 43.10 | 46.35 | 49.20 | 0.00 | - | - | 1 | 0.00% |
| LOW230721C00160000 | 2023-05-17 10:49AM EDT | 160.00 | 47.30 | 50.45 | 51.00 | 0.00 | - | 1 | 8 | 52.56% |
| LOW230721C00165000 | 2023-05-24 12:52PM EDT | 165.00 | 40.70 | 45.45 | 46.00 | 0.00 | - | 3 | 13 | 50.68% |
| LOW230721C00170000 | 2023-06-02 3:56PM EDT | 170.00 | 41.30 | 40.55 | 41.05 | 0.00 | - | 2 | 22 | 46.19% |
| LOW230721C00175000 | 2023-05-31 3:47PM EDT | 175.00 | 28.80 | 35.55 | 36.20 | 0.00 | - | 4 | 31 | 42.53% |
| LOW230721C00180000 | 2023-06-08 1:12PM EDT | 180.00 | 32.00 | 30.85 | 31.30 | -1.35 | -4.05% | 1 | 181 | 38.28% |
| LOW230721C00185000 | 2023-06-08 11:15AM EDT | 185.00 | 28.74 | 26.00 | 26.60 | 0.00 | - | 15 | 238 | 35.22% |
| LOW230721C00190000 | 2023-06-08 11:34AM EDT | 190.00 | 23.58 | 21.60 | 21.95 | 0.00 | - | 2 | 332 | 31.95% |
| LOW230721C00195000 | 2023-06-09 10:27AM EDT | 195.00 | 18.15 | 17.05 | 17.50 | +1.29 | +7.65% | 2 | 347 | 29.10% |
| LOW230721C00200000 | 2023-06-09 11:18AM EDT | 200.00 | 13.41 | 13.05 | 13.30 | -1.42 | -9.58% | 6 | 1,085 | 26.46% |
| LOW230721C00210000 | 2023-06-09 11:21AM EDT | 210.00 | 6.50 | 6.25 | 6.45 | -0.47 | -6.74% | 41 | 2,068 | 22.86% |
| LOW230721C00220000 | 2023-06-09 11:21AM EDT | 220.00 | 2.30 | 2.16 | 2.25 | -0.39 | -14.50% | 46 | 2,682 | 20.53% |
| LOW230721C00230000 | 2023-06-09 9:55AM EDT | 230.00 | 0.68 | 0.55 | 0.61 | -0.14 | -17.07% | 11 | 3,914 | 19.85% |
| LOW230721C00240000 | 2023-06-09 10:45AM EDT | 240.00 | 0.17 | 0.08 | 0.24 | -0.04 | -19.05% | 1 | 2,378 | 21.80% |
| LOW230721C00250000 | 2023-06-06 10:58AM EDT | 250.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | 2 | 408 | 25.05% |
| LOW230721C00260000 | 2023-05-26 9:30AM EDT | 260.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 4 | 544 | 29.40% |
| LOW230721C00270000 | 2023-05-12 11:07AM EDT | 270.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 10 | 206 | 33.30% |
| LOW230721C00280000 | 2023-06-07 1:18PM EDT | 280.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 78 | 31.45% |
| LOW230721C00290000 | 2023-05-23 12:29PM EDT | 290.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 2 | 111 | 41.16% |
| LOW230721C00300000 | 2023-03-17 2:40PM EDT | 300.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 45.61% |
| LOW230721C00310000 | 2023-02-08 12:21PM EDT | 310.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 49.12% |
| LOW230721C00320000 | 2023-02-23 11:12AM EDT | 320.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 2 | 52.05% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230721P00100000 | 2023-02-22 11:34AM EDT | 100.00 | 0.21 | 0.01 | 0.48 | 0.00 | - | 3 | 8 | 98.63% |
| LOW230721P00105000 | 2023-05-11 9:30AM EDT | 105.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 2 | 18 | 77.93% |
| LOW230721P00110000 | 2023-04-25 2:07PM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 74.80% |
| LOW230721P00115000 | 2023-05-08 11:27AM EDT | 115.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 68.95% |
| LOW230721P00120000 | 2023-06-06 11:24AM EDT | 120.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 90 | 29 | 64.45% |
| LOW230721P00125000 | 2023-05-19 9:56AM EDT | 125.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 4 | 4 | 60.16% |
| LOW230721P00130000 | 2023-06-01 12:10PM EDT | 130.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 3 | 1,018 | 56.45% |
| LOW230721P00135000 | 2023-05-24 10:17AM EDT | 135.00 | 0.12 | 0.01 | 0.14 | 0.00 | - | 3 | 35 | 52.73% |
| LOW230721P00140000 | 2023-06-09 9:30AM EDT | 140.00 | 0.04 | 0.01 | 0.14 | -0.06 | -60.00% | 10 | 51 | 52.93% |
| LOW230721P00145000 | 2023-05-22 10:32AM EDT | 145.00 | 0.19 | 0.05 | 0.16 | 0.00 | - | 5 | 23 | 49.71% |
| LOW230721P00150000 | 2023-06-07 1:31PM EDT | 150.00 | 0.10 | 0.05 | 0.17 | 0.00 | - | 1 | 71 | 46.00% |
| LOW230721P00155000 | 2023-06-09 11:26AM EDT | 155.00 | 0.11 | 0.11 | 0.20 | -0.16 | -59.26% | 2 | 235 | 43.07% |
| LOW230721P00160000 | 2023-06-09 10:12AM EDT | 160.00 | 0.13 | 0.09 | 0.23 | -0.03 | -18.75% | 1 | 538 | 40.04% |
| LOW230721P00165000 | 2023-06-08 9:37AM EDT | 165.00 | 0.17 | 0.14 | 0.26 | 0.00 | - | 1 | 296 | 36.82% |
| LOW230721P00170000 | 2023-06-06 12:37PM EDT | 170.00 | 0.33 | 0.14 | 0.33 | 0.00 | - | 2 | 3,648 | 34.33% |
| LOW230721P00175000 | 2023-06-07 3:49PM EDT | 175.00 | 0.35 | 0.30 | 0.37 | 0.00 | - | 8 | 1,074 | 31.01% |
| LOW230721P00180000 | 2023-06-09 10:04AM EDT | 180.00 | 0.45 | 0.46 | 0.52 | +0.01 | +2.27% | 3 | 708 | 29.00% |
| LOW230721P00185000 | 2023-06-08 3:29PM EDT | 185.00 | 0.66 | 0.69 | 0.76 | 0.00 | - | 3 | 502 | 27.21% |
| LOW230721P00190000 | 2023-06-09 11:21AM EDT | 190.00 | 1.03 | 1.03 | 1.10 | +0.01 | +0.98% | 4 | 2,916 | 25.31% |
| LOW230721P00195000 | 2023-06-09 11:17AM EDT | 195.00 | 1.54 | 1.57 | 1.64 | 0.00 | - | 14 | 2,314 | 23.59% |
| LOW230721P00200000 | 2023-06-09 11:25AM EDT | 200.00 | 2.48 | 2.40 | 2.48 | +0.10 | +4.20% | 118 | 4,128 | 22.01% |
| LOW230721P00210000 | 2023-06-09 11:25AM EDT | 210.00 | 5.75 | 5.50 | 5.70 | +0.45 | +8.49% | 55 | 1,132 | 19.42% |
| LOW230721P00220000 | 2023-06-08 10:15AM EDT | 220.00 | 10.05 | 11.50 | 11.80 | 0.00 | - | 13 | 166 | 17.47% |
| LOW230721P00230000 | 2023-06-07 9:33AM EDT | 230.00 | 19.40 | 20.25 | 20.60 | -2.25 | -10.39% | 1 | 1 | 17.55% |
| LOW230721P00240000 | 2023-05-31 3:44PM EDT | 240.00 | 38.60 | 30.15 | 30.55 | 0.00 | - | 10 | 10 | 22.90% |
| LOW230721P00250000 | 2023-05-22 3:49PM EDT | 250.00 | 46.39 | 39.90 | 40.65 | 0.00 | - | 20 | 0 | 29.81% |
| LOW230721P00260000 | 2023-01-13 12:38PM EDT | 260.00 | 49.37 | 50.80 | 52.25 | 0.00 | - | - | 0 | 49.96% |
| LOW230721P00290000 | 2022-12-19 10:30AM EDT | 290.00 | 84.45 | 81.75 | 83.10 | 0.00 | - | - | 0 | 68.24% |
© 2023 Yahoo. All rights reserved.