Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240119C00090000 | 2022-09-21 10:08AM EDT | 90.00 | 106.38 | 108.55 | 110.30 | 0.00 | - | 1 | 1 | 51.43% |
| LOW240119C00095000 | 2022-09-20 1:12PM EDT | 95.00 | 98.14 | 103.95 | 105.70 | 0.00 | - | - | 3 | 49.96% |
| LOW240119C00100000 | 2022-09-20 1:12PM EDT | 100.00 | 93.78 | 99.90 | 101.45 | 0.00 | - | 6 | 18 | 49.63% |
| LOW240119C00105000 | 2022-09-16 3:18PM EDT | 105.00 | 89.95 | 95.70 | 97.25 | 0.00 | - | 1 | 23 | 49.18% |
| LOW240119C00110000 | 2022-08-15 3:16PM EDT | 110.00 | 102.25 | 86.45 | 88.30 | 0.00 | - | 1 | 3 | 31.62% |
| LOW240119C00115000 | 2022-09-09 3:34PM EDT | 115.00 | 95.15 | 87.05 | 89.05 | 0.00 | - | 5 | 13 | 48.13% |
| LOW240119C00120000 | 2022-05-04 3:53PM EDT | 120.00 | 93.50 | 80.20 | 82.60 | 0.00 | - | 2 | 7 | 41.69% |
| LOW240119C00125000 | 2022-09-19 1:59PM EDT | 125.00 | 76.39 | 78.95 | 80.95 | 0.00 | - | 18 | 10 | 46.60% |
| LOW240119C00130000 | 2022-09-21 11:15AM EDT | 130.00 | 72.08 | 74.95 | 76.55 | 0.00 | - | 1 | 6 | 44.95% |
| LOW240119C00135000 | 2022-09-19 9:30AM EDT | 135.00 | 66.55 | 71.30 | 73.00 | 0.00 | - | 1 | 9 | 44.85% |
| LOW240119C00140000 | 2022-08-31 11:05AM EDT | 140.00 | 65.83 | 61.80 | 63.55 | 0.00 | - | 1 | 12 | 33.70% |
| LOW240119C00145000 | 2022-08-17 10:21AM EDT | 145.00 | 84.49 | 59.40 | 60.75 | 0.00 | - | 1 | 16 | 35.36% |
| LOW240119C00150000 | 2022-09-26 1:14PM EDT | 150.00 | 51.75 | 60.10 | 61.70 | 0.00 | - | 2 | 14 | 42.43% |
| LOW240119C00155000 | 2022-09-13 3:27PM EDT | 155.00 | 54.08 | 56.30 | 57.90 | 0.00 | - | 2 | 38 | 41.36% |
| LOW240119C00160000 | 2022-09-20 1:13PM EDT | 160.00 | 47.81 | 53.10 | 54.30 | 0.00 | - | 2 | 18 | 40.48% |
| LOW240119C00165000 | 2022-07-21 10:54AM EDT | 165.00 | 45.30 | 60.65 | 61.95 | 0.00 | - | 1 | 27 | 53.72% |
| LOW240119C00170000 | 2022-08-16 3:07PM EDT | 170.00 | 60.74 | 41.80 | 42.65 | 0.00 | - | 1 | 8 | 32.57% |
| LOW240119C00175000 | 2022-09-26 9:33AM EDT | 175.00 | 38.15 | 43.55 | 44.70 | 0.00 | - | 1 | 77 | 38.77% |
| LOW240119C00180000 | 2022-09-30 12:40PM EDT | 180.00 | 37.00 | 40.80 | 41.70 | 0.00 | - | 1 | 236 | 38.20% |
| LOW240119C00185000 | 2022-09-26 11:13AM EDT | 185.00 | 32.00 | 38.05 | 39.00 | 0.00 | - | 1 | 70 | 37.87% |
| LOW240119C00190000 | 2022-09-30 12:10PM EDT | 190.00 | 30.92 | 34.80 | 36.25 | 0.00 | - | 2 | 59 | 37.35% |
| LOW240119C00195000 | 2022-09-27 9:43AM EDT | 195.00 | 28.75 | 32.80 | 34.20 | 0.00 | - | 1 | 72 | 37.51% |
| LOW240119C00200000 | 2022-09-27 9:30AM EDT | 200.00 | 17.00 | 30.35 | 31.55 | 0.00 | - | 1 | 163 | 36.85% |
| LOW240119C00210000 | 2022-10-03 10:02AM EDT | 210.00 | 24.50 | 25.95 | 26.60 | 0.00 | - | 2 | 126 | 35.57% |
| LOW240119C00220000 | 2022-10-04 11:12AM EDT | 220.00 | 23.10 | 21.85 | 22.40 | 0.00 | - | 1 | 1,287 | 34.66% |
| LOW240119C00230000 | 2022-10-05 9:36AM EDT | 230.00 | 17.40 | 18.50 | 19.10 | -1.85 | -9.61% | 6 | 396 | 34.29% |
| LOW240119C00240000 | 2022-10-04 12:46PM EDT | 240.00 | 15.80 | 15.35 | 16.25 | 0.00 | - | 2 | 133 | 33.99% |
| LOW240119C00250000 | 2022-10-04 12:36PM EDT | 250.00 | 13.35 | 12.75 | 13.50 | 0.00 | - | 10 | 172 | 33.38% |
| LOW240119C00260000 | 2022-10-04 11:00AM EDT | 260.00 | 11.50 | 10.60 | 11.55 | 0.00 | - | 2 | 210 | 33.36% |
| LOW240119C00270000 | 2022-09-23 11:21AM EDT | 270.00 | 6.75 | 8.60 | 9.20 | 0.00 | - | 5 | 49 | 32.40% |
| LOW240119C00280000 | 2022-10-03 9:34AM EDT | 280.00 | 6.30 | 7.15 | 7.60 | 0.00 | - | 1 | 537 | 32.08% |
| LOW240119C00290000 | 2022-09-22 11:52AM EDT | 290.00 | 4.38 | 5.85 | 6.40 | 0.00 | - | 5 | 16 | 32.03% |
| LOW240119C00300000 | 2022-10-04 12:47PM EDT | 300.00 | 4.95 | 4.80 | 5.25 | 0.00 | - | 1 | 1,131 | 31.74% |
| LOW240119C00310000 | 2022-08-18 3:18PM EDT | 310.00 | 7.00 | 2.92 | 3.55 | 0.00 | - | 1 | 34 | 29.91% |
| LOW240119C00320000 | 2022-09-19 10:04AM EDT | 320.00 | 3.11 | 3.15 | 3.65 | 0.00 | - | 1 | 20 | 31.56% |
| LOW240119C00330000 | 2022-07-29 9:46AM EDT | 330.00 | 2.44 | 2.87 | 3.60 | 0.00 | - | 2 | 7 | 32.82% |
| LOW240119C00340000 | 2022-09-29 2:51PM EDT | 340.00 | 1.98 | 2.11 | 2.61 | 0.00 | - | 5 | 12 | 31.64% |
| LOW240119C00350000 | 2022-09-14 1:48PM EDT | 350.00 | 1.55 | 1.62 | 2.21 | 0.00 | - | 5 | 101 | 31.68% |
| LOW240119C00360000 | 2022-09-07 2:05PM EDT | 360.00 | 1.70 | 1.41 | 1.78 | 0.00 | - | 1 | 7 | 31.41% |
| LOW240119C00370000 | 2022-09-19 10:58AM EDT | 370.00 | 1.15 | 1.16 | 1.50 | 0.00 | - | 2 | 15 | 31.43% |
| LOW240119C00380000 | 2022-09-22 9:31AM EDT | 380.00 | 0.80 | 0.81 | 1.20 | 0.00 | - | 2 | 25 | 31.17% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240119P00090000 | 2022-09-29 10:21AM EDT | 90.00 | 2.20 | 1.90 | 2.50 | 0.00 | - | 3 | 399 | 48.51% |
| LOW240119P00095000 | 2022-08-17 10:33AM EDT | 95.00 | 1.91 | 2.25 | 2.82 | 0.00 | - | 1 | 9 | 47.01% |
| LOW240119P00100000 | 2022-08-16 11:35AM EDT | 100.00 | 2.40 | 2.53 | 3.10 | 0.00 | - | 2 | 5 | 45.31% |
| LOW240119P00105000 | 2022-10-03 12:36PM EDT | 105.00 | 3.37 | 2.91 | 3.30 | 0.00 | - | 1 | 641 | 43.31% |
| LOW240119P00110000 | 2022-07-27 3:34PM EDT | 110.00 | 4.41 | 2.99 | 3.80 | 0.00 | - | 2 | 11 | 42.32% |
| LOW240119P00115000 | 2022-08-17 1:03PM EDT | 115.00 | 3.35 | 4.60 | 4.80 | 0.00 | - | 2 | 5 | 42.64% |
| LOW240119P00120000 | 2022-09-22 9:50AM EDT | 120.00 | 5.45 | 4.50 | 5.00 | 0.00 | - | 3 | 157 | 40.53% |
| LOW240119P00125000 | 2022-09-23 12:11PM EDT | 125.00 | 6.40 | 5.30 | 5.70 | 0.00 | - | 1 | 9 | 39.69% |
| LOW240119P00130000 | 2022-10-04 9:54AM EDT | 130.00 | 6.08 | 6.05 | 6.45 | 0.00 | - | 1 | 29 | 38.82% |
| LOW240119P00135000 | 2022-10-03 3:34PM EDT | 135.00 | 7.45 | 6.85 | 7.30 | 0.00 | - | 2 | 5 | 38.03% |
| LOW240119P00140000 | 2022-09-23 10:33AM EDT | 140.00 | 9.25 | 7.60 | 8.25 | 0.00 | - | 5 | 262 | 37.29% |
| LOW240119P00145000 | 2022-09-27 10:31AM EDT | 145.00 | 10.39 | 8.60 | 9.35 | 0.00 | - | 1 | 15 | 36.69% |
| LOW240119P00150000 | 2022-10-04 1:58PM EDT | 150.00 | 10.10 | 9.75 | 10.70 | 0.00 | - | 2 | 114 | 36.33% |
| LOW240119P00155000 | 2022-09-09 11:18AM EDT | 155.00 | 9.90 | 11.00 | 12.10 | 0.00 | - | 2 | 75 | 35.88% |
| LOW240119P00160000 | 2022-10-04 2:01PM EDT | 160.00 | 12.70 | 12.55 | 13.30 | 0.00 | - | 5 | 241 | 34.98% |
| LOW240119P00165000 | 2022-10-04 2:02PM EDT | 165.00 | 14.20 | 13.95 | 14.75 | 0.00 | - | 22 | 46 | 34.31% |
| LOW240119P00170000 | 2022-10-04 11:43AM EDT | 170.00 | 15.65 | 15.40 | 16.25 | 0.00 | - | 6 | 245 | 33.58% |
| LOW240119P00175000 | 2022-09-16 10:31AM EDT | 175.00 | 18.75 | 17.20 | 17.85 | 0.00 | - | 9 | 238 | 32.83% |
| LOW240119P00180000 | 2022-09-22 11:48AM EDT | 180.00 | 22.20 | 18.70 | 19.70 | 0.00 | - | 2 | 239 | 32.27% |
| LOW240119P00185000 | 2022-09-29 12:58PM EDT | 185.00 | 24.09 | 21.05 | 22.05 | 0.00 | - | 1 | 241 | 32.15% |
| LOW240119P00190000 | 2022-09-09 11:02AM EDT | 190.00 | 20.55 | 22.80 | 23.85 | 0.00 | - | 2 | 101 | 31.24% |
| LOW240119P00195000 | 2022-10-03 10:59AM EDT | 195.00 | 27.00 | 25.10 | 26.10 | 0.00 | - | 10 | 261 | 30.70% |
| LOW240119P00200000 | 2022-10-04 9:52AM EDT | 200.00 | 27.52 | 27.70 | 28.40 | 0.00 | - | 2 | 148 | 30.07% |
| LOW240119P00210000 | 2022-10-03 1:14PM EDT | 210.00 | 35.10 | 32.85 | 33.70 | 0.00 | - | 44 | 275 | 29.16% |
| LOW240119P00220000 | 2022-10-03 1:14PM EDT | 220.00 | 41.10 | 38.80 | 39.30 | 0.00 | - | 2 | 631 | 27.96% |
| LOW240119P00230000 | 2022-10-04 9:53AM EDT | 230.00 | 44.80 | 45.05 | 45.90 | 0.00 | - | 2 | 323 | 27.29% |
| LOW240119P00240000 | 2022-09-27 2:53PM EDT | 240.00 | 58.63 | 51.55 | 53.00 | 0.00 | - | 5 | 333 | 26.61% |
| LOW240119P00250000 | 2022-09-26 1:11PM EDT | 250.00 | 67.70 | 58.90 | 60.40 | 0.00 | - | 2 | 23 | 25.68% |
| LOW240119P00260000 | 2022-10-03 3:14PM EDT | 260.00 | 69.65 | 67.40 | 68.50 | 0.00 | - | 14 | 212 | 25.10% |
| LOW240119P00270000 | 2022-09-29 1:53PM EDT | 270.00 | 83.00 | 75.65 | 76.90 | 0.00 | - | 3 | 28 | 24.37% |
| LOW240119P00280000 | 2022-09-20 1:09PM EDT | 280.00 | 91.03 | 84.30 | 85.40 | 0.00 | - | 2 | 19 | 23.06% |
| LOW240119P00290000 | 2022-09-21 12:20PM EDT | 290.00 | 96.95 | 93.40 | 95.25 | 0.00 | - | 3 | 13 | 24.29% |
| LOW240119P00300000 | 2022-09-20 1:15PM EDT | 300.00 | 110.70 | 103.15 | 104.50 | 0.00 | - | 22 | 13 | 23.71% |
| LOW240119P00310000 | 2022-09-20 1:15PM EDT | 310.00 | 120.56 | 112.85 | 114.70 | 0.00 | - | 2 | 4 | 25.69% |
| LOW240119P00320000 | 2022-03-01 4:05PM EDT | 320.00 | 105.25 | 118.70 | 121.80 | 0.00 | - | - | 2 | 0.00% |
| LOW240119P00360000 | 2022-07-15 11:30AM EDT | 360.00 | 175.30 | 152.35 | 154.75 | 0.00 | - | - | 0 | 0.00% |
| LOW240119P00380000 | 2022-09-30 1:25PM EDT | 380.00 | 190.05 | 182.15 | 184.55 | 0.00 | - | 4 | 4 | 33.33% |
© 2022 Yahoo. All rights reserved.
