Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240119C00105000 | 2021-12-13 10:27AM EST | 105.00 | 155.10 | 145.45 | 148.45 | 0.00 | - | 5 | 14 | 64.26% |
| LOW240119C00110000 | 2021-12-17 12:50PM EST | 110.00 | 139.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240119C00120000 | 2021-12-17 12:50PM EST | 120.00 | 130.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240119C00130000 | 2021-11-30 1:03PM EST | 130.00 | 119.36 | 126.35 | 129.95 | 0.00 | - | 4 | 5 | 59.88% |
| LOW240119C00135000 | 2022-01-12 10:58AM EST | 135.00 | 120.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240119C00140000 | 2021-10-26 11:20AM EST | 140.00 | 97.03 | 110.00 | 114.50 | 0.00 | - | - | 2 | 49.70% |
| LOW240119C00145000 | 2022-01-18 12:08AM EST | 145.00 | 110.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW240119C00150000 | 2022-01-18 3:55PM EST | 150.00 | 95.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240119C00155000 | 2021-12-15 11:36AM EST | 155.00 | 103.85 | 94.10 | 97.50 | 0.00 | - | 2 | 2 | 40.48% |
| LOW240119C00160000 | 2021-12-30 2:05PM EST | 160.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW240119C00170000 | 2021-11-10 6:48AM EST | 170.00 | 52.27 | 98.35 | 101.55 | 0.00 | - | - | 3 | 53.42% |
| LOW240119C00175000 | 2022-01-11 9:32AM EST | 175.00 | 84.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240119C00180000 | 2022-01-11 9:56AM EST | 180.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW240119C00185000 | 2022-01-14 2:56PM EST | 185.00 | 72.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LOW240119C00190000 | 2022-01-14 2:56PM EST | 190.00 | 69.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LOW240119C00195000 | 2022-01-11 10:01AM EST | 195.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LOW240119C00200000 | 2021-12-20 11:37AM EST | 200.00 | 66.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240119C00210000 | 2022-01-14 11:40AM EST | 210.00 | 57.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW240119C00220000 | 2022-01-14 11:40AM EST | 220.00 | 51.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW240119C00230000 | 2022-01-10 10:58AM EST | 230.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240119C00240000 | 2022-01-14 3:59PM EST | 240.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| LOW240119C00250000 | 2022-01-14 2:51PM EST | 250.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| LOW240119C00260000 | 2022-01-13 10:04AM EST | 260.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LOW240119C00270000 | 2022-01-07 9:42AM EST | 270.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LOW240119C00280000 | 2022-01-06 3:58PM EST | 280.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW240119C00290000 | 2021-12-03 10:26AM EST | 290.00 | 28.00 | 28.05 | 31.65 | 0.00 | - | 5 | 20 | 36.39% |
| LOW240119C00300000 | 2022-01-18 10:48AM EST | 300.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| LOW240119C00310000 | 2021-12-29 1:39PM EST | 310.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LOW240119C00320000 | 2022-01-18 10:38AM EST | 320.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW240119C00330000 | 2021-12-27 3:28PM EST | 330.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LOW240119C00340000 | 2021-12-23 1:53PM EST | 340.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LOW240119C00350000 | 2022-01-07 10:57AM EST | 350.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LOW240119C00370000 | 2021-12-02 11:26AM EST | 370.00 | 11.10 | 10.25 | 13.10 | 0.00 | - | 1 | 1 | 33.38% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240119P00105000 | 2022-01-04 3:37PM EST | 105.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW240119P00110000 | 2022-01-18 9:30AM EST | 110.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW240119P00115000 | 2021-11-03 8:30AM EST | 115.00 | 4.15 | 2.04 | 5.85 | 0.00 | - | 1 | 2 | 43.80% |
| LOW240119P00125000 | 2021-12-31 9:30AM EST | 125.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW240119P00130000 | 2021-12-20 11:21AM EST | 130.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LOW240119P00135000 | 2021-12-20 11:10AM EST | 135.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LOW240119P00140000 | 2021-12-21 1:17PM EST | 140.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LOW240119P00145000 | 2021-12-22 10:18AM EST | 145.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LOW240119P00150000 | 2022-01-07 12:14PM EST | 150.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LOW240119P00155000 | 2022-01-18 12:08AM EST | 155.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| LOW240119P00160000 | 2022-01-10 11:55AM EST | 160.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LOW240119P00165000 | 2022-01-10 11:13AM EST | 165.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LOW240119P00170000 | 2022-01-11 2:26PM EST | 170.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW240119P00175000 | 2022-01-18 3:50PM EST | 175.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW240119P00180000 | 2022-01-10 10:58AM EST | 180.00 | 15.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW240119P00190000 | 2021-12-15 12:29PM EST | 190.00 | 17.30 | 16.50 | 18.45 | 0.00 | - | 1 | 7 | 31.69% |
| LOW240119P00195000 | 2022-01-18 11:23AM EST | 195.00 | 20.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW240119P00200000 | 2022-01-18 11:23AM EST | 200.00 | 22.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW240119P00210000 | 2022-01-03 10:13AM EST | 210.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| LOW240119P00220000 | 2021-12-01 1:38PM EST | 220.00 | 28.00 | 24.35 | 26.10 | 0.00 | - | 2 | 3 | 26.87% |
| LOW240119P00230000 | 2021-12-13 9:40AM EST | 230.00 | 29.47 | 30.00 | 31.30 | 0.00 | - | 10 | 30 | 26.91% |
| LOW240119P00240000 | 2022-01-18 10:46AM EST | 240.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240119P00250000 | 2022-01-05 9:30AM EST | 250.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240119P00260000 | 2022-01-13 12:04PM EST | 260.00 | 45.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW240119P00290000 | 2021-11-30 3:49PM EST | 290.00 | 70.00 | 61.25 | 64.15 | 0.00 | - | - | 1 | 21.61% |
| LOW240119P00300000 | 2021-11-04 10:13AM EST | 300.00 | 79.90 | 75.20 | 79.15 | 0.00 | - | - | 1 | 27.47% |
| LOW240119P00310000 | 2021-11-16 12:04PM EST | 310.00 | 84.30 | 78.00 | 81.15 | 0.00 | - | - | 1 | 22.25% |
| LOW240119P00320000 | 2021-11-22 10:43AM EST | 320.00 | 83.60 | 87.70 | 91.85 | 0.00 | - | - | 1 | 24.37% |
© 2022 Yahoo. All rights reserved.
