LOW - Lowe's Companies, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240119C00090000 | 2023-05-25 12:05PM EDT | 90.00 | 114.48 | 120.15 | 121.60 | 0.00 | - | 1 | 75 | 60.89% |
| LOW240119C00095000 | 2022-12-01 11:07AM EDT | 95.00 | 121.80 | 105.65 | 107.70 | 0.00 | - | 1 | 2 | 0.00% |
| LOW240119C00100000 | 2023-03-02 3:02PM EDT | 100.00 | 97.03 | 99.95 | 103.20 | 0.00 | - | 2 | 18 | 0.00% |
| LOW240119C00105000 | 2022-12-28 4:05PM EDT | 105.00 | 99.18 | 99.75 | 101.60 | 0.00 | - | 3 | 22 | 0.00% |
| LOW240119C00110000 | 2023-03-24 11:25AM EDT | 110.00 | 81.09 | 102.10 | 103.95 | 0.00 | - | 1 | 3 | 61.66% |
| LOW240119C00115000 | 2023-05-16 10:35AM EDT | 115.00 | 84.90 | 96.40 | 97.85 | 0.00 | - | 9 | 14 | 53.44% |
| LOW240119C00120000 | 2023-06-02 3:41PM EDT | 120.00 | 92.66 | 91.80 | 92.95 | +6.70 | +7.79% | 1 | 9 | 51.58% |
| LOW240119C00125000 | 2023-05-25 12:09PM EDT | 125.00 | 81.56 | 87.15 | 88.55 | 0.00 | - | 4 | 0 | 50.70% |
| LOW240119C00130000 | 2023-01-27 3:01PM EDT | 130.00 | 78.45 | 77.05 | 78.55 | 0.00 | - | 9 | 18 | 0.00% |
| LOW240119C00135000 | 2023-03-30 2:08PM EDT | 135.00 | 63.27 | 77.05 | 78.15 | 0.00 | - | 1 | 13 | 45.80% |
| LOW240119C00140000 | 2023-05-25 12:02PM EDT | 140.00 | 67.65 | 73.25 | 74.50 | 0.00 | - | 2 | 12 | 47.60% |
| LOW240119C00145000 | 2023-01-25 3:45PM EDT | 145.00 | 68.34 | 64.70 | 65.70 | 0.00 | - | 4 | 19 | 28.70% |
| LOW240119C00150000 | 2023-04-21 1:37PM EDT | 150.00 | 66.80 | 61.70 | 63.15 | 0.00 | - | 11 | 64 | 37.16% |
| LOW240119C00155000 | 2023-05-08 3:57PM EDT | 155.00 | 56.60 | 60.25 | 61.05 | 0.00 | - | 5 | 30 | 42.80% |
| LOW240119C00160000 | 2023-05-09 3:26PM EDT | 160.00 | 55.00 | 55.90 | 56.85 | 0.00 | - | 1 | 15 | 41.70% |
| LOW240119C00165000 | 2023-05-19 11:07AM EDT | 165.00 | 50.92 | 51.80 | 52.50 | 0.00 | - | 1 | 29 | 40.09% |
| LOW240119C00170000 | 2023-05-19 2:18PM EDT | 170.00 | 45.25 | 47.45 | 48.25 | 0.00 | - | 3 | 37 | 38.58% |
| LOW240119C00175000 | 2023-05-23 11:22AM EDT | 175.00 | 43.70 | 43.55 | 44.20 | 0.00 | - | 5 | 119 | 37.35% |
| LOW240119C00180000 | 2023-06-02 11:25AM EDT | 180.00 | 38.53 | 39.70 | 40.25 | -0.67 | -1.71% | 1 | 229 | 36.13% |
| LOW240119C00185000 | 2023-05-26 3:32PM EDT | 185.00 | 34.40 | 35.75 | 36.50 | 0.00 | - | 1 | 174 | 35.10% |
| LOW240119C00190000 | 2023-06-02 10:13AM EDT | 190.00 | 31.00 | 32.40 | 32.90 | +3.50 | +12.73% | 1 | 85 | 34.11% |
| LOW240119C00195000 | 2023-06-01 9:54AM EDT | 195.00 | 21.35 | 28.95 | 29.40 | 0.00 | - | 2 | 87 | 33.06% |
| LOW240119C00200000 | 2023-06-02 3:56PM EDT | 200.00 | 25.80 | 25.65 | 26.20 | +3.64 | +16.43% | 4 | 567 | 32.27% |
| LOW240119C00210000 | 2023-06-02 1:29PM EDT | 210.00 | 20.00 | 19.70 | 20.15 | +3.90 | +24.22% | 4 | 515 | 30.45% |
| LOW240119C00220000 | 2023-06-02 2:40PM EDT | 220.00 | 14.65 | 14.55 | 15.25 | +2.75 | +23.11% | 2 | 2,174 | 29.29% |
| LOW240119C00230000 | 2023-06-02 2:35PM EDT | 230.00 | 10.87 | 10.50 | 11.00 | +2.22 | +25.66% | 23 | 2,561 | 27.94% |
| LOW240119C00240000 | 2023-06-02 3:09PM EDT | 240.00 | 7.52 | 7.30 | 7.60 | +2.12 | +39.26% | 10 | 786 | 26.70% |
| LOW240119C00250000 | 2023-06-02 2:43PM EDT | 250.00 | 4.92 | 4.85 | 5.15 | +1.02 | +26.15% | 11 | 2,456 | 25.86% |
| LOW240119C00260000 | 2023-06-02 2:51PM EDT | 260.00 | 3.20 | 3.10 | 3.35 | +1.35 | +72.97% | 2 | 432 | 25.08% |
| LOW240119C00270000 | 2023-06-01 9:53AM EDT | 270.00 | 1.15 | 1.96 | 2.16 | 0.00 | - | 19 | 997 | 24.58% |
| LOW240119C00280000 | 2023-06-01 1:33PM EDT | 280.00 | 1.13 | 1.20 | 1.39 | +0.20 | +21.51% | 1 | 573 | 24.29% |
| LOW240119C00290000 | 2023-05-24 1:20PM EDT | 290.00 | 0.74 | 0.73 | 0.98 | 0.00 | - | 30 | 486 | 24.58% |
| LOW240119C00300000 | 2023-06-01 9:37AM EDT | 300.00 | 0.36 | 0.35 | 0.59 | 0.00 | - | 4 | 1,116 | 24.17% |
| LOW240119C00310000 | 2023-06-01 11:39AM EDT | 310.00 | 0.21 | 0.17 | 0.36 | 0.00 | - | 2 | 98 | 23.95% |
| LOW240119C00320000 | 2023-06-01 11:38AM EDT | 320.00 | 0.12 | 0.09 | 0.21 | 0.00 | - | 2 | 61 | 23.66% |
| LOW240119C00330000 | 2023-03-28 3:32PM EDT | 330.00 | 0.17 | 0.14 | 0.33 | 0.00 | - | 2 | 24 | 26.71% |
| LOW240119C00340000 | 2023-03-23 11:00AM EDT | 340.00 | 0.14 | 0.14 | 0.34 | 0.00 | - | 2 | 36 | 28.27% |
| LOW240119C00350000 | 2023-05-18 10:33AM EDT | 350.00 | 0.08 | 0.01 | 0.06 | 0.00 | - | 18 | 468 | 24.07% |
| LOW240119C00360000 | 2023-05-09 11:01AM EDT | 360.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 20 | 140 | 25.98% |
| LOW240119C00370000 | 2023-04-21 12:16PM EDT | 370.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 4 | 38 | 28.08% |
| LOW240119C00380000 | 2023-05-18 9:31AM EDT | 380.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 2 | 52 | 29.79% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240119P00090000 | 2023-05-23 3:50PM EDT | 90.00 | 0.30 | 0.15 | 0.26 | 0.00 | - | 3 | 663 | 48.49% |
| LOW240119P00095000 | 2023-05-02 11:16AM EDT | 95.00 | 0.56 | 0.21 | 0.65 | 0.00 | - | 4 | 299 | 52.56% |
| LOW240119P00100000 | 2023-05-26 1:15PM EDT | 100.00 | 0.40 | 0.18 | 0.44 | 0.00 | - | 37 | 211 | 46.44% |
| LOW240119P00105000 | 2023-05-25 12:01PM EDT | 105.00 | 0.67 | 0.26 | 0.51 | 0.00 | - | 18 | 745 | 44.70% |
| LOW240119P00110000 | 2023-05-17 9:31AM EDT | 110.00 | 0.99 | 0.36 | 0.72 | 0.00 | - | 1 | 47 | 44.58% |
| LOW240119P00115000 | 2023-05-24 3:40PM EDT | 115.00 | 0.83 | 0.49 | 0.74 | 0.00 | - | 1 | 218 | 42.07% |
| LOW240119P00120000 | 2023-06-02 9:40AM EDT | 120.00 | 0.88 | 0.54 | 0.85 | -0.07 | -7.37% | 1 | 170 | 40.49% |
| LOW240119P00125000 | 2023-05-24 1:22PM EDT | 125.00 | 1.35 | 0.76 | 1.06 | 0.00 | - | 3 | 0 | 39.61% |
| LOW240119P00130000 | 2023-06-02 11:20AM EDT | 130.00 | 1.15 | 0.90 | 1.24 | -0.15 | -11.54% | 3 | 231 | 38.29% |
| LOW240119P00135000 | 2023-06-02 10:25AM EDT | 135.00 | 1.49 | 1.28 | 1.53 | -0.12 | -7.45% | 2 | 80 | 37.48% |
| LOW240119P00140000 | 2023-06-02 11:10AM EDT | 140.00 | 1.75 | 1.57 | 1.71 | -0.61 | -25.85% | 9 | 363 | 35.86% |
| LOW240119P00145000 | 2023-05-25 1:57PM EDT | 145.00 | 2.81 | 1.89 | 2.05 | 0.00 | - | 1 | 222 | 34.90% |
| LOW240119P00150000 | 2023-06-02 12:28PM EDT | 150.00 | 2.47 | 2.26 | 2.46 | -0.53 | -17.67% | 10 | 417 | 34.00% |
| LOW240119P00155000 | 2023-06-02 3:56PM EDT | 155.00 | 2.77 | 2.73 | 2.93 | -0.61 | -18.05% | 3 | 225 | 33.09% |
| LOW240119P00160000 | 2023-06-02 3:48PM EDT | 160.00 | 3.29 | 3.20 | 3.50 | -1.81 | -35.49% | 12 | 300 | 32.27% |
| LOW240119P00165000 | 2023-06-02 9:32AM EDT | 165.00 | 4.50 | 3.85 | 4.10 | -0.40 | -8.16% | 2 | 242 | 31.29% |
| LOW240119P00170000 | 2023-06-02 11:56AM EDT | 170.00 | 4.88 | 4.60 | 4.85 | -0.82 | -14.39% | 68 | 621 | 30.47% |
| LOW240119P00175000 | 2023-06-02 2:06PM EDT | 175.00 | 5.50 | 5.40 | 5.75 | -1.90 | -25.68% | 12 | 364 | 29.74% |
| LOW240119P00180000 | 2023-06-02 10:34AM EDT | 180.00 | 7.09 | 6.30 | 6.60 | -0.81 | -10.25% | 22 | 769 | 28.64% |
| LOW240119P00185000 | 2023-06-02 3:41PM EDT | 185.00 | 7.50 | 7.45 | 7.80 | -1.60 | -17.58% | 4 | 542 | 27.99% |
| LOW240119P00190000 | 2023-06-02 3:11PM EDT | 190.00 | 8.75 | 8.70 | 8.95 | -3.21 | -26.84% | 58 | 1,267 | 26.97% |
| LOW240119P00195000 | 2023-06-02 11:20AM EDT | 195.00 | 10.82 | 10.10 | 10.40 | -3.08 | -22.16% | 20 | 0 | 26.18% |
| LOW240119P00200000 | 2023-06-02 2:24PM EDT | 200.00 | 11.85 | 11.75 | 12.05 | -2.50 | -17.42% | 3 | 1,264 | 25.42% |
| LOW240119P00210000 | 2023-06-02 1:46PM EDT | 210.00 | 15.80 | 15.65 | 15.95 | -4.05 | -20.40% | 4 | 513 | 23.85% |
| LOW240119P00220000 | 2023-06-02 2:26PM EDT | 220.00 | 20.70 | 20.40 | 21.10 | -2.02 | -8.89% | 83 | 595 | 22.74% |
| LOW240119P00230000 | 2023-06-01 11:31AM EDT | 230.00 | 32.82 | 26.20 | 26.75 | 0.00 | - | 1 | 351 | 20.79% |
| LOW240119P00240000 | 2023-05-25 3:53PM EDT | 240.00 | 40.49 | 33.10 | 34.20 | 0.00 | - | 3 | 336 | 20.14% |
| LOW240119P00250000 | 2023-05-19 10:02AM EDT | 250.00 | 44.15 | 40.90 | 42.15 | 0.00 | - | 1 | 67 | 18.64% |
| LOW240119P00260000 | 2023-05-25 1:13PM EDT | 260.00 | 57.60 | 49.85 | 51.10 | 0.00 | - | 2 | 110 | 17.76% |
| LOW240119P00270000 | 2023-05-25 1:08PM EDT | 270.00 | 67.75 | 59.40 | 60.80 | 0.00 | - | 2 | 0 | 18.54% |
| LOW240119P00280000 | 2023-02-13 2:20PM EDT | 280.00 | 68.81 | 80.30 | 82.65 | 0.00 | - | 2 | 0 | 49.02% |
| LOW240119P00290000 | 2022-11-28 4:31PM EDT | 290.00 | 82.10 | 89.55 | 91.15 | 0.00 | - | 2 | 2 | 49.27% |
| LOW240119P00300000 | 2022-09-20 1:15PM EDT | 300.00 | 110.70 | 120.05 | 122.00 | 0.00 | - | 22 | 0 | 84.56% |
| LOW240119P00310000 | 2023-02-08 12:40PM EDT | 310.00 | 98.80 | 111.40 | 113.00 | 0.00 | - | 1 | 0 | 56.54% |
| LOW240119P00320000 | 2022-03-01 4:05PM EDT | 320.00 | 105.25 | 118.70 | 121.80 | 0.00 | - | - | 2 | 55.26% |
| LOW240119P00350000 | 2023-03-13 10:17AM EDT | 350.00 | 150.69 | 147.45 | 148.85 | 0.00 | - | - | 0 | 57.33% |
| LOW240119P00360000 | 2022-07-15 11:30AM EDT | 360.00 | 175.30 | 152.35 | 154.75 | 0.00 | - | - | 0 | 50.70% |
| LOW240119P00380000 | 2022-09-30 1:25PM EDT | 380.00 | 190.05 | 180.30 | 182.30 | 0.00 | - | 4 | 0 | 69.79% |
© 2023 Yahoo. All rights reserved.