LOW - Lowe's Companies, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW231020C00100000 | 2023-05-22 12:36PM EDT | 100.00 | 104.10 | 110.15 | 111.40 | 0.00 | - | 1 | 1 | 67.94% |
| LOW231020C00110000 | 2023-05-30 10:08AM EDT | 110.00 | 96.50 | 100.45 | 101.95 | 0.00 | - | 1 | 1 | 64.76% |
| LOW231020C00120000 | 2023-04-04 3:40PM EDT | 120.00 | 84.10 | 84.85 | 86.15 | 0.00 | - | 1 | 1 | 0.00% |
| LOW231020C00125000 | 2023-03-02 4:45PM EDT | 125.00 | 73.25 | 75.60 | 79.40 | 0.00 | - | - | 29 | 0.00% |
| LOW231020C00130000 | 2023-03-02 4:42PM EDT | 130.00 | 69.05 | 71.45 | 74.50 | 0.00 | - | 11 | 22 | 0.00% |
| LOW231020C00135000 | 2023-02-28 2:08PM EDT | 135.00 | 77.25 | 60.60 | 62.05 | 0.00 | - | - | 11 | 0.00% |
| LOW231020C00140000 | 2023-05-09 10:00AM EDT | 140.00 | 68.65 | 71.20 | 72.90 | 0.00 | - | - | 2 | 53.63% |
| LOW231020C00145000 | 2023-05-16 1:29PM EDT | 145.00 | 57.95 | 66.70 | 67.90 | 0.00 | - | - | 0 | 50.00% |
| LOW231020C00150000 | 2023-05-23 10:22AM EDT | 150.00 | 61.70 | 62.05 | 63.20 | 0.00 | - | 1 | 17 | 47.80% |
| LOW231020C00155000 | 2023-05-23 10:39AM EDT | 155.00 | 57.60 | 57.70 | 58.65 | 0.00 | - | 7 | 36 | 46.11% |
| LOW231020C00160000 | 2023-03-27 10:58AM EDT | 160.00 | 38.70 | 47.05 | 48.00 | 0.00 | - | 3 | 20 | 0.00% |
| LOW231020C00165000 | 2023-05-16 3:40PM EDT | 165.00 | 40.80 | 48.30 | 49.75 | 0.00 | - | 13 | 0 | 42.87% |
| LOW231020C00170000 | 2023-06-02 9:41AM EDT | 170.00 | 42.49 | 44.00 | 45.00 | +2.24 | +5.57% | 2 | 27 | 40.03% |
| LOW231020C00175000 | 2023-05-18 3:03PM EDT | 175.00 | 39.36 | 39.70 | 40.75 | 0.00 | - | 5 | 24 | 38.58% |
| LOW231020C00180000 | 2023-06-02 10:39AM EDT | 180.00 | 34.11 | 35.85 | 36.50 | +5.16 | +17.82% | 1 | 0 | 36.88% |
| LOW231020C00185000 | 2023-05-31 2:50PM EDT | 185.00 | 26.35 | 31.80 | 32.40 | 0.00 | - | 1 | 66 | 35.30% |
| LOW231020C00190000 | 2023-06-02 10:39AM EDT | 190.00 | 26.20 | 27.50 | 28.50 | +4.00 | +18.02% | 2 | 48 | 33.91% |
| LOW231020C00195000 | 2023-05-31 2:50PM EDT | 195.00 | 19.50 | 23.95 | 24.60 | 0.00 | - | 3 | 66 | 32.19% |
| LOW231020C00200000 | 2023-06-02 1:25PM EDT | 200.00 | 20.98 | 20.75 | 21.35 | +4.02 | +23.70% | 53 | 2,101 | 31.48% |
| LOW231020C00210000 | 2023-06-02 10:44AM EDT | 210.00 | 14.70 | 14.30 | 15.00 | +3.15 | +27.27% | 9 | 1,206 | 29.04% |
| LOW231020C00220000 | 2023-06-02 3:54PM EDT | 220.00 | 9.80 | 9.65 | 10.05 | +2.40 | +32.43% | 243 | 0 | 27.40% |
| LOW231020C00230000 | 2023-06-02 3:47PM EDT | 230.00 | 5.95 | 5.95 | 6.10 | +1.70 | +40.00% | 188 | 855 | 25.59% |
| LOW231020C00240000 | 2023-06-02 3:46PM EDT | 240.00 | 3.50 | 3.30 | 3.55 | +1.05 | +42.86% | 8 | 1,386 | 24.54% |
| LOW231020C00250000 | 2023-06-02 2:15PM EDT | 250.00 | 1.91 | 1.80 | 2.02 | +0.65 | +51.59% | 12 | 389 | 24.02% |
| LOW231020C00260000 | 2023-06-02 1:08PM EDT | 260.00 | 0.96 | 0.94 | 1.06 | +0.27 | +39.13% | 2 | 1,329 | 23.44% |
| LOW231020C00270000 | 2023-06-02 1:46PM EDT | 270.00 | 0.52 | 0.43 | 0.74 | -0.06 | -10.34% | 10 | 649 | 24.52% |
| LOW231020C00280000 | 2023-05-26 11:06AM EDT | 280.00 | 0.25 | 0.20 | 0.31 | 0.00 | - | 2 | 26 | 23.39% |
| LOW231020C00320000 | 2023-03-27 10:01AM EDT | 320.00 | 0.01 | 0.02 | 0.20 | 0.00 | - | 1 | 1 | 30.08% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW231020P00095000 | 2023-05-22 10:57AM EDT | 95.00 | 0.17 | 0.03 | 0.20 | 0.00 | - | 20 | 23 | 52.54% |
| LOW231020P00100000 | 2023-06-02 10:02AM EDT | 100.00 | 0.20 | 0.10 | 0.22 | +0.02 | +11.11% | 1 | 14 | 51.47% |
| LOW231020P00105000 | 2023-05-11 9:30AM EDT | 105.00 | 0.36 | 0.10 | 0.28 | 0.00 | - | 2 | 14 | 52.20% |
| LOW231020P00110000 | 2023-03-01 1:57PM EDT | 110.00 | 0.95 | 0.44 | 0.84 | 0.00 | - | - | 5 | 55.86% |
| LOW231020P00115000 | 2023-03-30 2:36PM EDT | 115.00 | 0.90 | 0.30 | 0.80 | 0.00 | - | 2 | 31 | 51.10% |
| LOW231020P00120000 | 2023-06-01 9:32AM EDT | 120.00 | 0.48 | 0.14 | 0.34 | 0.00 | - | 6 | 15 | 44.29% |
| LOW231020P00125000 | 2023-04-28 1:34PM EDT | 125.00 | 0.82 | 0.28 | 0.60 | 0.00 | - | 4 | 10 | 45.51% |
| LOW231020P00130000 | 2023-05-23 9:46AM EDT | 130.00 | 0.60 | 0.24 | 0.69 | 0.00 | - | 8 | 24 | 43.60% |
| LOW231020P00135000 | 2023-05-22 1:06PM EDT | 135.00 | 0.83 | 0.42 | 0.80 | 0.00 | - | 2 | 10 | 41.80% |
| LOW231020P00140000 | 2023-05-24 11:47AM EDT | 140.00 | 1.00 | 0.58 | 0.87 | 0.00 | - | 1 | 102 | 39.53% |
| LOW231020P00145000 | 2023-06-01 11:42AM EDT | 145.00 | 1.27 | 0.77 | 1.08 | 0.00 | - | 7 | 75 | 38.36% |
| LOW231020P00150000 | 2023-05-26 3:11PM EDT | 150.00 | 1.41 | 1.00 | 1.15 | 0.00 | - | 1 | 90 | 35.94% |
| LOW231020P00155000 | 2023-06-01 12:51PM EDT | 155.00 | 1.77 | 1.27 | 1.38 | 0.00 | - | 5 | 0 | 34.53% |
| LOW231020P00160000 | 2023-06-02 2:35PM EDT | 160.00 | 1.61 | 1.58 | 1.68 | -0.93 | -36.61% | 1 | 2,097 | 33.28% |
| LOW231020P00165000 | 2023-06-02 11:15AM EDT | 165.00 | 2.15 | 1.95 | 2.09 | -0.67 | -23.76% | 1 | 204 | 32.25% |
| LOW231020P00170000 | 2023-06-01 1:22PM EDT | 170.00 | 3.25 | 2.41 | 2.57 | 0.00 | - | 1 | 176 | 31.17% |
| LOW231020P00175000 | 2023-06-02 9:38AM EDT | 175.00 | 3.50 | 2.97 | 3.15 | -0.50 | -12.50% | 2 | 208 | 30.09% |
| LOW231020P00180000 | 2023-06-02 11:23AM EDT | 180.00 | 4.11 | 3.65 | 3.85 | -0.69 | -14.38% | 3 | 287 | 29.03% |
| LOW231020P00185000 | 2023-06-02 11:40AM EDT | 185.00 | 5.05 | 4.50 | 4.70 | -2.61 | -34.07% | 10 | 218 | 28.00% |
| LOW231020P00190000 | 2023-06-02 3:57PM EDT | 190.00 | 5.65 | 5.55 | 5.80 | -1.65 | -22.60% | 62 | 2,222 | 27.19% |
| LOW231020P00195000 | 2023-06-02 3:07PM EDT | 195.00 | 6.75 | 6.80 | 6.95 | -2.00 | -22.86% | 4 | 285 | 26.03% |
| LOW231020P00200000 | 2023-06-02 2:35PM EDT | 200.00 | 8.32 | 8.25 | 8.65 | -2.29 | -21.58% | 23 | 0 | 25.56% |
| LOW231020P00210000 | 2023-06-02 3:59PM EDT | 210.00 | 12.15 | 12.00 | 12.30 | -2.75 | -18.46% | 9 | 705 | 23.48% |
| LOW231020P00220000 | 2023-06-02 3:13PM EDT | 220.00 | 16.95 | 16.85 | 17.40 | -4.11 | -19.52% | 3 | 172 | 21.80% |
| LOW231020P00230000 | 2023-05-30 12:17PM EDT | 230.00 | 27.25 | 23.30 | 24.20 | 0.00 | - | 2 | 154 | 20.89% |
| LOW231020P00240000 | 2023-05-24 2:09PM EDT | 240.00 | 37.00 | 31.10 | 32.10 | 0.00 | - | 2 | 16 | 19.79% |
| LOW231020P00250000 | 2023-05-01 12:17PM EDT | 250.00 | 42.29 | 49.45 | 50.10 | 0.00 | - | 1 | 0 | 44.19% |
© 2023 Yahoo. All rights reserved.