Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240119C00100000 | 2022-06-13 9:32AM EDT | 100.00 | 87.15 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| LOW240119C00105000 | 2022-05-18 3:47PM EDT | 105.00 | 83.81 | 71.85 | 73.85 | 0.00 | - | 1 | 22 | 0.00% |
| LOW240119C00110000 | 2022-06-14 10:40AM EDT | 110.00 | 74.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LOW240119C00115000 | 2022-05-18 10:35AM EDT | 115.00 | 80.60 | 63.60 | 66.30 | 0.00 | - | 1 | 8 | 0.00% |
| LOW240119C00120000 | 2022-05-04 3:53PM EDT | 120.00 | 93.50 | 80.20 | 82.60 | 0.00 | - | 2 | 7 | 58.78% |
| LOW240119C00125000 | 2022-06-13 10:01AM EDT | 125.00 | 67.17 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| LOW240119C00130000 | 2022-06-13 10:01AM EDT | 130.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| LOW240119C00135000 | 2022-06-13 2:21PM EDT | 135.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| LOW240119C00140000 | 2022-05-11 3:09PM EDT | 140.00 | 64.08 | 58.15 | 59.50 | 0.00 | - | 1 | 6 | 42.73% |
| LOW240119C00145000 | 2022-02-24 10:30AM EDT | 145.00 | 75.65 | 75.30 | 78.40 | 0.00 | - | 1 | 15 | 70.83% |
| LOW240119C00150000 | 2022-06-13 10:43AM EDT | 150.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| LOW240119C00155000 | 2022-05-31 11:20AM EDT | 155.00 | 55.35 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| LOW240119C00160000 | 2022-06-14 10:06AM EDT | 160.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| LOW240119C00165000 | 2022-05-27 11:04AM EDT | 165.00 | 50.45 | 38.50 | 40.15 | 0.00 | - | 5 | 27 | 35.30% |
| LOW240119C00170000 | 2022-06-10 9:55AM EDT | 170.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| LOW240119C00175000 | 2022-05-17 9:41AM EDT | 175.00 | 47.11 | 28.00 | 28.95 | 0.00 | - | 1 | 23 | 27.92% |
| LOW240119C00180000 | 2022-06-21 10:43AM EDT | 180.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| LOW240119C00185000 | 2022-06-24 11:32AM EDT | 185.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 13 | 41 | 0.20% |
| LOW240119C00190000 | 2022-06-24 1:58PM EDT | 190.00 | 26.63 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.78% |
| LOW240119C00195000 | 2022-06-16 2:26PM EDT | 195.00 | 19.97 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 1.56% |
| LOW240119C00200000 | 2022-06-22 11:51AM EDT | 200.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 1.56% |
| LOW240119C00210000 | 2022-06-16 2:26PM EDT | 210.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 8 | 86 | 3.13% |
| LOW240119C00220000 | 2022-06-24 9:46AM EDT | 220.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 16 | 651 | 3.13% |
| LOW240119C00230000 | 2022-06-16 3:42PM EDT | 230.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 3 | 333 | 3.13% |
| LOW240119C00240000 | 2022-06-17 11:19AM EDT | 240.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 3.13% |
| LOW240119C00250000 | 2022-06-24 2:29PM EDT | 250.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 6.25% |
| LOW240119C00260000 | 2022-06-22 2:50PM EDT | 260.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 6.25% |
| LOW240119C00270000 | 2022-06-24 2:29PM EDT | 270.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| LOW240119C00280000 | 2022-06-21 9:34AM EDT | 280.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 527 | 6.25% |
| LOW240119C00290000 | 2022-05-19 1:55PM EDT | 290.00 | 7.47 | 2.87 | 3.80 | 0.00 | - | 2 | 16 | 28.58% |
| LOW240119C00300000 | 2022-06-24 9:46AM EDT | 300.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 1,146 | 6.25% |
| LOW240119C00310000 | 2022-06-22 9:52AM EDT | 310.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| LOW240119C00320000 | 2022-04-08 12:27PM EDT | 320.00 | 6.80 | 4.05 | 5.95 | 0.00 | - | 2 | 16 | 36.79% |
| LOW240119C00330000 | 2022-06-15 10:09AM EDT | 330.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| LOW240119C00340000 | 2022-05-19 2:29PM EDT | 340.00 | 3.50 | 1.05 | 1.99 | 0.00 | - | 1 | 7 | 30.28% |
| LOW240119C00350000 | 2022-06-24 3:32PM EDT | 350.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 14 | 84 | 12.50% |
| LOW240119C00360000 | 2022-06-15 10:09AM EDT | 360.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LOW240119C00370000 | 2022-06-16 10:57AM EDT | 370.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 12.50% |
| LOW240119C00380000 | 2022-06-17 3:13PM EDT | 380.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240119P00095000 | 2022-06-17 9:50AM EDT | 95.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| LOW240119P00100000 | 2022-06-13 9:51AM EDT | 100.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| LOW240119P00105000 | 2022-05-23 1:00PM EDT | 105.00 | 5.06 | 5.10 | 5.65 | 0.00 | - | 1 | 641 | 42.81% |
| LOW240119P00110000 | 2022-06-16 1:14PM EDT | 110.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| LOW240119P00115000 | 2022-02-24 1:18PM EDT | 115.00 | 5.90 | 3.25 | 4.85 | 0.00 | - | 1 | 2 | 35.48% |
| LOW240119P00120000 | 2022-06-13 2:01PM EDT | 120.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| LOW240119P00125000 | 2022-06-22 11:48AM EDT | 125.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| LOW240119P00130000 | 2022-06-16 10:52AM EDT | 130.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 6.25% |
| LOW240119P00135000 | 2022-05-11 3:22PM EDT | 135.00 | 11.10 | 9.65 | 10.20 | 0.00 | - | 2 | 3 | 35.62% |
| LOW240119P00140000 | 2022-06-16 3:38PM EDT | 140.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 3.13% |
| LOW240119P00145000 | 2022-05-05 1:01PM EDT | 145.00 | 11.10 | 10.80 | 11.50 | 0.00 | - | 1 | 14 | 32.36% |
| LOW240119P00150000 | 2022-06-16 3:38PM EDT | 150.00 | 17.67 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| LOW240119P00155000 | 2022-06-14 3:10PM EDT | 155.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
| LOW240119P00160000 | 2022-06-17 3:56PM EDT | 160.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 220 | 3.13% |
| LOW240119P00165000 | 2022-06-21 1:09PM EDT | 165.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 1.56% |
| LOW240119P00170000 | 2022-06-23 2:54PM EDT | 170.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 3 | 263 | 1.56% |
| LOW240119P00175000 | 2022-06-14 11:46AM EDT | 175.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.78% |
| LOW240119P00180000 | 2022-06-15 2:23PM EDT | 180.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 102 | 120 | 0.39% |
| LOW240119P00185000 | 2022-05-12 11:21AM EDT | 185.00 | 27.70 | 27.30 | 27.90 | 0.00 | - | 100 | 129 | 29.37% |
| LOW240119P00190000 | 2022-06-08 1:17PM EDT | 190.00 | 27.88 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| LOW240119P00195000 | 2022-06-22 2:06PM EDT | 195.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| LOW240119P00200000 | 2022-06-15 12:33PM EDT | 200.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| LOW240119P00210000 | 2022-05-20 12:52PM EDT | 210.00 | 46.59 | 48.25 | 50.30 | 0.00 | - | 1 | 191 | 36.13% |
| LOW240119P00220000 | 2022-06-14 1:31PM EDT | 220.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| LOW240119P00230000 | 2022-06-13 10:44AM EDT | 230.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 4 | 288 | 0.00% |
| LOW240119P00240000 | 2022-05-20 10:28AM EDT | 240.00 | 66.05 | 71.95 | 73.00 | 0.00 | - | 1 | 319 | 36.30% |
| LOW240119P00250000 | 2022-05-19 9:56AM EDT | 250.00 | 71.50 | 80.50 | 82.80 | 0.00 | - | 6 | 8 | 38.37% |
| LOW240119P00260000 | 2022-06-15 3:21PM EDT | 260.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 0.00% |
| LOW240119P00270000 | 2022-05-20 1:03PM EDT | 270.00 | 93.40 | 98.65 | 100.45 | 0.00 | - | 2 | 8 | 39.61% |
| LOW240119P00280000 | 2022-05-20 1:46PM EDT | 280.00 | 102.25 | 107.85 | 110.05 | 0.00 | - | 3 | 3 | 40.94% |
| LOW240119P00290000 | 2022-03-30 12:35PM EDT | 290.00 | 84.25 | 95.90 | 98.20 | 0.00 | - | 4 | 11 | 0.00% |
| LOW240119P00300000 | 2022-06-23 11:22AM EDT | 300.00 | 125.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LOW240119P00310000 | 2022-03-30 12:00PM EDT | 310.00 | 100.75 | 114.05 | 115.90 | 0.00 | - | 1 | 2 | 0.00% |
| LOW240119P00320000 | 2022-03-01 4:05PM EDT | 320.00 | 105.25 | 118.70 | 121.80 | 0.00 | - | - | 2 | 0.00% |
| LOW240119P00380000 | 2022-05-26 10:11AM EDT | 380.00 | 186.23 | 196.50 | 199.95 | 0.00 | - | 20 | 5 | 36.80% |
© 2022 Yahoo. All rights reserved.
