Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240119C00090000 | 2023-01-24 9:46AM EST | 90.00 | 115.55 | 133.00 | 135.90 | 0.00 | - | 1 | 18 | 61.12% |
| LOW240119C00095000 | 2022-12-01 10:07AM EST | 95.00 | 121.80 | 105.65 | 107.70 | 0.00 | - | 1 | 2 | 0.00% |
| LOW240119C00100000 | 2023-01-17 10:03AM EST | 100.00 | 115.39 | 123.45 | 126.50 | 0.00 | - | 1 | 19 | 57.46% |
| LOW240119C00105000 | 2022-12-28 3:05PM EST | 105.00 | 99.18 | 99.75 | 101.60 | 0.00 | - | 3 | 22 | 0.00% |
| LOW240119C00110000 | 2022-12-14 2:36PM EST | 110.00 | 104.42 | 104.20 | 106.50 | 0.00 | - | 1 | 2 | 0.00% |
| LOW240119C00115000 | 2022-09-09 2:34PM EST | 115.00 | 95.15 | 87.05 | 88.85 | 0.00 | - | 5 | 13 | 0.00% |
| LOW240119C00120000 | 2023-01-06 1:18PM EST | 120.00 | 84.63 | 105.35 | 107.85 | 0.00 | - | 1 | 8 | 52.01% |
| LOW240119C00125000 | 2023-01-27 2:01PM EST | 125.00 | 82.77 | 100.90 | 103.20 | 0.00 | - | 9 | 13 | 50.62% |
| LOW240119C00130000 | 2023-01-27 2:01PM EST | 130.00 | 78.45 | 96.40 | 99.05 | 0.00 | - | 9 | 18 | 53.41% |
| LOW240119C00135000 | 2023-02-01 3:08PM EST | 135.00 | 83.64 | 92.40 | 94.10 | 0.00 | - | 6 | 13 | 50.65% |
| LOW240119C00140000 | 2023-02-01 3:08PM EST | 140.00 | 79.31 | 87.90 | 89.70 | 0.00 | - | 6 | 11 | 49.29% |
| LOW240119C00145000 | 2023-01-25 2:45PM EST | 145.00 | 68.34 | 83.45 | 85.40 | 0.00 | - | 4 | 19 | 48.09% |
| LOW240119C00150000 | 2023-01-27 2:20PM EST | 150.00 | 61.95 | 79.10 | 80.90 | 0.00 | - | 11 | 31 | 46.41% |
| LOW240119C00155000 | 2023-02-02 11:27AM EST | 155.00 | 73.80 | 75.05 | 76.85 | +15.85 | +27.35% | 2 | 38 | 45.58% |
| LOW240119C00160000 | 2023-01-27 2:20PM EST | 160.00 | 53.98 | 70.65 | 72.45 | 0.00 | - | 5 | 14 | 43.99% |
| LOW240119C00165000 | 2023-02-02 11:26AM EST | 165.00 | 65.80 | 66.85 | 68.10 | +15.58 | +31.02% | 5 | 28 | 42.46% |
| LOW240119C00170000 | 2023-02-02 11:40AM EST | 170.00 | 61.60 | 63.00 | 64.55 | +12.42 | +25.25% | 1 | 34 | 42.21% |
| LOW240119C00175000 | 2023-02-01 3:30PM EST | 175.00 | 51.60 | 58.95 | 60.00 | 0.00 | - | 1 | 111 | 40.21% |
| LOW240119C00180000 | 2023-02-01 3:26PM EST | 180.00 | 48.10 | 55.10 | 56.65 | 0.00 | - | 1 | 237 | 40.02% |
| LOW240119C00185000 | 2023-01-27 2:18PM EST | 185.00 | 36.23 | 51.40 | 52.65 | 0.00 | - | 4 | 178 | 38.72% |
| LOW240119C00190000 | 2023-02-02 1:57PM EST | 190.00 | 48.35 | 47.65 | 49.10 | +15.00 | +44.98% | 4 | 41 | 37.97% |
| LOW240119C00195000 | 2023-02-02 10:46AM EST | 195.00 | 42.72 | 44.15 | 45.55 | +7.71 | +22.02% | 3 | 81 | 37.09% |
| LOW240119C00200000 | 2023-02-02 12:33PM EST | 200.00 | 40.35 | 41.00 | 41.90 | +11.44 | +39.57% | 5 | 174 | 35.97% |
| LOW240119C00210000 | 2023-02-01 3:12PM EST | 210.00 | 28.00 | 34.60 | 35.70 | 0.00 | - | 19 | 239 | 34.76% |
| LOW240119C00220000 | 2023-02-02 11:17AM EST | 220.00 | 28.23 | 28.75 | 29.30 | +9.70 | +52.35% | 18 | 1,566 | 32.76% |
| LOW240119C00230000 | 2023-02-02 12:51PM EST | 230.00 | 23.55 | 23.45 | 24.10 | +4.45 | +23.30% | 36 | 1,054 | 31.62% |
| LOW240119C00240000 | 2023-02-02 1:18PM EST | 240.00 | 18.50 | 18.80 | 19.40 | +3.80 | +25.85% | 33 | 537 | 30.44% |
| LOW240119C00250000 | 2023-02-02 11:06AM EST | 250.00 | 15.00 | 14.55 | 15.35 | +5.90 | +64.84% | 21 | 1,777 | 29.39% |
| LOW240119C00260000 | 2023-02-02 2:05PM EST | 260.00 | 11.70 | 11.45 | 11.95 | +5.37 | +84.83% | 6 | 344 | 28.47% |
| LOW240119C00270000 | 2023-02-02 9:54AM EST | 270.00 | 7.92 | 8.80 | 9.40 | +1.43 | +22.03% | 5 | 937 | 28.00% |
| LOW240119C00280000 | 2023-02-02 11:17AM EST | 280.00 | 6.30 | 6.45 | 7.10 | +2.30 | +57.50% | 55 | 660 | 27.27% |
| LOW240119C00290000 | 2023-01-31 1:08PM EST | 290.00 | 2.53 | 4.85 | 5.40 | 0.00 | - | 15 | 474 | 26.82% |
| LOW240119C00300000 | 2023-01-31 2:20PM EST | 300.00 | 1.83 | 3.45 | 3.95 | 0.00 | - | 3 | 1,152 | 26.20% |
| LOW240119C00310000 | 2023-02-01 3:03PM EST | 310.00 | 1.70 | 2.62 | 3.05 | 0.00 | - | 2 | 86 | 26.13% |
| LOW240119C00320000 | 2023-02-02 12:49PM EST | 320.00 | 1.95 | 1.85 | 2.26 | +0.95 | +95.00% | 5 | 43 | 25.84% |
| LOW240119C00330000 | 2023-02-01 12:23PM EST | 330.00 | 0.72 | 1.32 | 1.70 | 0.00 | - | 2 | 22 | 25.71% |
| LOW240119C00340000 | 2023-02-02 10:53AM EST | 340.00 | 1.01 | 1.03 | 1.31 | +0.48 | +90.57% | 1 | 34 | 25.74% |
| LOW240119C00350000 | 2023-01-30 1:04PM EST | 350.00 | 0.39 | 0.69 | 1.01 | 0.00 | - | 2 | 69 | 25.78% |
| LOW240119C00360000 | 2023-02-01 12:21PM EST | 360.00 | 0.27 | 0.50 | 0.66 | 0.00 | - | 2 | 20 | 25.14% |
| LOW240119C00370000 | 2023-01-27 12:23PM EST | 370.00 | 0.20 | 0.36 | 0.51 | 0.00 | - | 2 | 33 | 25.23% |
| LOW240119C00380000 | 2023-01-31 11:31AM EST | 380.00 | 0.17 | 0.26 | 0.40 | 0.00 | - | 2 | 48 | 25.39% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240119P00090000 | 2023-01-31 3:59PM EST | 90.00 | 0.59 | 0.41 | 0.74 | 0.00 | - | 1 | 597 | 48.56% |
| LOW240119P00095000 | 2023-01-26 9:42AM EST | 95.00 | 0.84 | 0.42 | 0.88 | 0.00 | - | 2 | 280 | 47.31% |
| LOW240119P00100000 | 2023-01-27 12:27PM EST | 100.00 | 0.97 | 0.56 | 1.03 | 0.00 | - | 2 | 45 | 46.03% |
| LOW240119P00105000 | 2023-01-26 9:44AM EST | 105.00 | 1.12 | 0.67 | 1.16 | 0.00 | - | 2 | 644 | 44.52% |
| LOW240119P00110000 | 2023-01-26 9:49AM EST | 110.00 | 1.30 | 0.82 | 1.32 | 0.00 | - | 2 | 20 | 43.16% |
| LOW240119P00115000 | 2023-01-13 3:46PM EST | 115.00 | 1.99 | 1.02 | 1.52 | 0.00 | - | 160 | 237 | 41.98% |
| LOW240119P00120000 | 2023-01-30 1:32PM EST | 120.00 | 1.98 | 1.22 | 1.78 | 0.00 | - | 1 | 89 | 41.02% |
| LOW240119P00125000 | 2023-01-26 3:07PM EST | 125.00 | 2.52 | 1.44 | 2.00 | 0.00 | - | 1 | 66 | 39.74% |
| LOW240119P00130000 | 2023-02-02 12:49PM EST | 130.00 | 1.87 | 1.69 | 2.08 | -0.71 | -27.52% | 1 | 192 | 37.81% |
| LOW240119P00135000 | 2023-02-01 3:34PM EST | 135.00 | 2.60 | 1.98 | 2.28 | 0.00 | - | 2 | 31 | 36.40% |
| LOW240119P00140000 | 2023-02-02 1:26PM EST | 140.00 | 2.50 | 2.32 | 2.61 | -0.92 | -26.90% | 5 | 338 | 35.42% |
| LOW240119P00145000 | 2023-01-26 3:08PM EST | 145.00 | 4.65 | 2.72 | 3.05 | 0.00 | - | 1 | 76 | 34.68% |
| LOW240119P00150000 | 2023-02-02 11:30AM EST | 150.00 | 3.50 | 3.20 | 3.50 | -1.25 | -26.32% | 6 | 219 | 33.82% |
| LOW240119P00155000 | 2023-01-26 10:31AM EST | 155.00 | 5.65 | 3.70 | 4.20 | 0.00 | - | 1 | 153 | 33.48% |
| LOW240119P00160000 | 2023-02-02 12:20PM EST | 160.00 | 4.60 | 4.30 | 4.85 | -1.40 | -23.33% | 1 | 299 | 32.81% |
| LOW240119P00165000 | 2023-01-31 1:57PM EST | 165.00 | 7.35 | 5.00 | 5.45 | 0.00 | - | 3 | 300 | 31.87% |
| LOW240119P00170000 | 2023-02-02 10:52AM EST | 170.00 | 6.22 | 5.80 | 6.40 | -2.29 | -26.91% | 2 | 419 | 31.50% |
| LOW240119P00175000 | 2023-01-31 3:54PM EST | 175.00 | 9.43 | 6.55 | 7.20 | 0.00 | - | 3 | 286 | 30.67% |
| LOW240119P00180000 | 2023-02-02 1:45PM EST | 180.00 | 7.95 | 7.60 | 8.15 | -1.55 | -16.32% | 51 | 454 | 29.95% |
| LOW240119P00185000 | 2023-02-02 1:45PM EST | 185.00 | 9.00 | 8.85 | 9.25 | -3.35 | -27.13% | 51 | 595 | 29.32% |
| LOW240119P00190000 | 2023-02-02 12:36PM EST | 190.00 | 10.10 | 10.05 | 10.45 | -2.10 | -17.21% | 20 | 443 | 28.68% |
| LOW240119P00195000 | 2023-02-02 11:35AM EST | 195.00 | 11.55 | 11.35 | 11.75 | -1.80 | -13.48% | 6 | 438 | 28.01% |
| LOW240119P00200000 | 2023-02-02 12:32PM EST | 200.00 | 12.99 | 12.60 | 12.95 | -4.61 | -26.19% | 25 | 495 | 27.04% |
| LOW240119P00210000 | 2023-02-02 11:56AM EST | 210.00 | 16.30 | 15.80 | 16.15 | -2.75 | -14.44% | 70 | 377 | 25.66% |
| LOW240119P00220000 | 2023-02-02 12:37PM EST | 220.00 | 20.10 | 19.70 | 20.70 | -3.30 | -14.10% | 8 | 572 | 25.15% |
| LOW240119P00230000 | 2023-02-02 12:36PM EST | 230.00 | 24.80 | 24.05 | 25.10 | -3.30 | -11.74% | 7 | 374 | 23.66% |
| LOW240119P00240000 | 2023-01-25 9:41AM EST | 240.00 | 40.40 | 29.05 | 30.45 | 0.00 | - | 14 | 322 | 22.42% |
| LOW240119P00250000 | 2023-01-25 9:41AM EST | 250.00 | 47.90 | 35.15 | 36.40 | 0.00 | - | 8 | 43 | 20.95% |
| LOW240119P00260000 | 2023-01-27 11:15AM EST | 260.00 | 59.90 | 42.00 | 43.40 | 0.00 | - | 5 | 243 | 19.79% |
| LOW240119P00270000 | 2022-10-24 2:21PM EST | 270.00 | 82.70 | 62.85 | 64.25 | 0.00 | - | 4 | 28 | 36.87% |
| LOW240119P00280000 | 2022-10-24 2:20PM EST | 280.00 | 91.90 | 71.00 | 72.35 | 0.00 | - | 4 | 16 | 37.26% |
| LOW240119P00290000 | 2022-11-28 3:31PM EST | 290.00 | 82.10 | 89.55 | 91.15 | 0.00 | - | 2 | 2 | 50.70% |
| LOW240119P00300000 | 2022-09-20 12:15PM EST | 300.00 | 110.70 | 120.05 | 122.00 | 0.00 | - | 22 | 0 | 76.42% |
| LOW240119P00310000 | 2022-09-20 12:15PM EST | 310.00 | 120.56 | 130.35 | 131.95 | 0.00 | - | 2 | 0 | 79.01% |
| LOW240119P00320000 | 2022-03-01 3:05PM EST | 320.00 | 105.25 | 118.70 | 121.80 | 0.00 | - | - | 2 | 56.69% |
| LOW240119P00360000 | 2022-07-15 10:30AM EST | 360.00 | 175.30 | 152.35 | 154.75 | 0.00 | - | - | 0 | 55.68% |
| LOW240119P00380000 | 2022-09-30 12:25PM EST | 380.00 | 190.05 | 180.30 | 182.30 | 0.00 | - | 4 | 0 | 69.28% |
© 2023 Yahoo. All rights reserved.
