LOW - Lowe's Companies, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117C00095000 | 2023-05-03 2:44PM EDT | 95.00 | 116.90 | 109.50 | 113.15 | 0.00 | - | 1 | 6 | 47.98% |
| LOW250117C00100000 | 2023-05-18 10:49AM EDT | 100.00 | 112.20 | 105.10 | 108.65 | 0.00 | - | 1 | 4 | 46.76% |
| LOW250117C00105000 | 2022-10-21 2:52PM EDT | 105.00 | 84.90 | 111.65 | 113.90 | 0.00 | - | 5 | 5 | 64.87% |
| LOW250117C00110000 | 2022-12-28 4:05PM EDT | 110.00 | 97.83 | 97.15 | 100.25 | 0.00 | - | 3 | 8 | 45.61% |
| LOW250117C00120000 | 2023-01-06 4:22PM EDT | 120.00 | 91.16 | 102.00 | 105.00 | 0.00 | - | 2 | 2 | 64.89% |
| LOW250117C00125000 | 2023-05-22 3:02PM EDT | 125.00 | 86.60 | 84.95 | 86.80 | 0.00 | - | 1 | 6 | 41.28% |
| LOW250117C00130000 | 2023-05-23 9:56AM EDT | 130.00 | 86.22 | 80.95 | 82.80 | 0.00 | - | 1 | 28 | 40.69% |
| LOW250117C00135000 | 2023-04-10 10:10AM EDT | 135.00 | 75.50 | 77.90 | 79.70 | 0.00 | - | 1 | 7 | 41.48% |
| LOW250117C00140000 | 2023-04-17 11:51AM EDT | 140.00 | 74.40 | 76.60 | 78.65 | 0.00 | - | 1 | 69 | 45.09% |
| LOW250117C00145000 | 2023-02-28 1:21PM EDT | 145.00 | 77.00 | 60.60 | 62.00 | 0.00 | - | 1 | 6 | 23.02% |
| LOW250117C00150000 | 2023-04-17 3:58PM EDT | 150.00 | 67.60 | 69.15 | 70.85 | 0.00 | - | 1 | 8 | 42.91% |
| LOW250117C00160000 | 2023-04-21 3:56PM EDT | 160.00 | 66.00 | 60.60 | 63.55 | 0.00 | - | 2 | 9 | 41.16% |
| LOW250117C00165000 | 2023-04-10 12:38PM EDT | 165.00 | 54.00 | 56.00 | 57.70 | 0.00 | - | 1 | 3 | 37.52% |
| LOW250117C00170000 | 2023-05-26 12:18PM EDT | 170.00 | 53.55 | 51.45 | 53.20 | 0.00 | - | 1 | 12 | 35.58% |
| LOW250117C00175000 | 2023-05-18 3:47PM EDT | 175.00 | 53.50 | 48.05 | 49.70 | 0.00 | - | 1 | 11 | 34.77% |
| LOW250117C00180000 | 2023-05-26 11:53AM EDT | 180.00 | 47.00 | 44.60 | 46.60 | 0.00 | - | 1 | 23 | 34.31% |
| LOW250117C00185000 | 2023-05-17 10:03AM EDT | 185.00 | 42.16 | 41.70 | 43.20 | 0.00 | - | 1 | 5 | 33.43% |
| LOW250117C00190000 | 2023-05-11 3:56PM EDT | 190.00 | 39.50 | 38.60 | 40.25 | 0.00 | - | 2 | 25 | 32.93% |
| LOW250117C00195000 | 2023-05-16 10:00AM EDT | 195.00 | 33.75 | 35.80 | 37.85 | 0.00 | - | 1 | 211 | 32.88% |
| LOW250117C00200000 | 2023-06-01 10:31AM EDT | 200.00 | 32.00 | 33.40 | 35.10 | -6.10 | -16.01% | 1 | 318 | 32.37% |
| LOW250117C00210000 | 2023-05-31 1:40PM EDT | 210.00 | 26.00 | 28.55 | 29.55 | -2.00 | -7.14% | 1 | 204 | 30.99% |
| LOW250117C00220000 | 2023-06-01 1:43PM EDT | 220.00 | 24.60 | 24.20 | 25.15 | +1.00 | +4.24% | 1 | 266 | 30.32% |
| LOW250117C00230000 | 2023-05-31 1:40PM EDT | 230.00 | 19.14 | 19.55 | 21.30 | -0.51 | -2.60% | 30 | 260 | 29.77% |
| LOW250117C00240000 | 2023-05-31 12:22PM EDT | 240.00 | 15.81 | 16.20 | 17.65 | +0.17 | +1.09% | 30 | 437 | 28.99% |
| LOW250117C00250000 | 2023-06-01 9:37AM EDT | 250.00 | 12.70 | 13.55 | 14.65 | -1.05 | -7.64% | 16 | 652 | 28.46% |
| LOW250117C00260000 | 2023-05-25 9:38AM EDT | 260.00 | 11.84 | 10.50 | 12.00 | 0.00 | - | 1 | 40 | 27.90% |
| LOW250117C00270000 | 2023-06-01 10:05AM EDT | 270.00 | 7.85 | 8.45 | 9.75 | -3.75 | -32.33% | 10 | 9 | 27.38% |
| LOW250117C00280000 | 2023-05-30 11:15AM EDT | 280.00 | 7.95 | 7.10 | 7.85 | 0.00 | - | 1 | 14 | 26.90% |
| LOW250117C00290000 | 2023-03-03 12:43PM EDT | 290.00 | 7.55 | 6.45 | 7.10 | 0.00 | - | 3 | 13 | 27.60% |
| LOW250117C00300000 | 2023-05-26 9:50AM EDT | 300.00 | 5.00 | 4.65 | 5.25 | 0.00 | - | 1 | 22 | 26.48% |
| LOW250117C00310000 | 2023-04-21 9:33AM EDT | 310.00 | 5.40 | 4.20 | 4.85 | 0.00 | - | 2 | 30 | 27.27% |
| LOW250117C00320000 | 2023-05-26 10:27AM EDT | 320.00 | 3.50 | 2.92 | 3.30 | 0.00 | - | 1 | 30 | 25.81% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117P00095000 | 2023-05-26 3:26PM EDT | 95.00 | 1.84 | 1.68 | 2.18 | 0.00 | - | 1 | 91 | 40.52% |
| LOW250117P00100000 | 2023-05-16 2:27PM EDT | 100.00 | 2.62 | 1.88 | 2.54 | 0.00 | - | 2 | 129 | 39.59% |
| LOW250117P00105000 | 2023-05-22 1:43PM EDT | 105.00 | 2.73 | 2.26 | 2.68 | 0.00 | - | 2 | 8 | 37.78% |
| LOW250117P00110000 | 2023-05-05 9:30AM EDT | 110.00 | 3.40 | 2.68 | 2.97 | 0.00 | - | 1 | 8 | 36.51% |
| LOW250117P00115000 | 2023-05-22 1:41PM EDT | 115.00 | 3.55 | 3.15 | 3.45 | 0.00 | - | 1 | 39 | 35.76% |
| LOW250117P00120000 | 2023-04-25 11:29AM EDT | 120.00 | 3.81 | 3.80 | 4.25 | 0.00 | - | 1 | 13 | 35.71% |
| LOW250117P00125000 | 2023-05-05 9:49AM EDT | 125.00 | 4.85 | 4.05 | 4.50 | 0.00 | - | 2 | 5 | 34.14% |
| LOW250117P00130000 | 2023-05-03 10:05AM EDT | 130.00 | 5.00 | 4.75 | 5.15 | 0.00 | - | 15 | 23 | 33.44% |
| LOW250117P00135000 | 2023-03-23 11:29AM EDT | 135.00 | 8.11 | 5.20 | 6.25 | 0.00 | - | 1 | 15 | 33.51% |
| LOW250117P00140000 | 2023-05-23 3:35PM EDT | 140.00 | 6.20 | 6.15 | 6.55 | 0.00 | - | 5 | 98 | 31.91% |
| LOW250117P00145000 | 2023-05-23 10:36AM EDT | 145.00 | 6.75 | 6.90 | 7.55 | 0.00 | - | 1 | 4 | 31.49% |
| LOW250117P00150000 | 2023-05-09 1:53PM EDT | 150.00 | 8.71 | 7.75 | 8.40 | 0.00 | - | 1 | 20 | 30.70% |
| LOW250117P00155000 | 2023-03-24 12:20PM EDT | 155.00 | 14.32 | 8.65 | 9.70 | 0.00 | - | 1 | 13 | 30.47% |
| LOW250117P00160000 | 2023-05-04 2:21PM EDT | 160.00 | 11.50 | 9.55 | 10.65 | 0.00 | - | 16 | 43 | 29.59% |
| LOW250117P00165000 | 2023-05-17 10:45AM EDT | 165.00 | 12.10 | 10.80 | 11.75 | 0.00 | - | 1 | 49 | 28.82% |
| LOW250117P00170000 | 2023-05-30 1:30PM EDT | 170.00 | 12.66 | 11.90 | 13.05 | 0.00 | - | 2 | 10 | 28.20% |
| LOW250117P00175000 | 2023-05-10 3:12PM EDT | 175.00 | 15.30 | 13.80 | 14.55 | 0.00 | - | 3 | 157 | 27.69% |
| LOW250117P00180000 | 2023-05-23 10:43AM EDT | 180.00 | 14.80 | 14.80 | 16.10 | 0.00 | - | 1 | 344 | 27.11% |
| LOW250117P00185000 | 2023-05-11 1:38PM EDT | 185.00 | 17.10 | 16.75 | 17.60 | -1.75 | -9.28% | 2 | 340 | 26.36% |
| LOW250117P00190000 | 2023-06-01 3:03PM EDT | 190.00 | 18.73 | 18.25 | 19.30 | -0.93 | -4.73% | 37 | 132 | 25.70% |
| LOW250117P00195000 | 2023-06-01 3:03PM EDT | 195.00 | 20.70 | 20.30 | 21.50 | -0.87 | -4.03% | 2 | 317 | 25.42% |
| LOW250117P00200000 | 2023-05-11 11:28AM EDT | 200.00 | 25.37 | 21.90 | 23.40 | 0.00 | - | 4 | 312 | 24.70% |
| LOW250117P00210000 | 2023-05-31 1:40PM EDT | 210.00 | 28.70 | 26.35 | 27.95 | 0.00 | - | 6 | 177 | 23.61% |
| LOW250117P00220000 | 2023-05-31 12:15PM EDT | 220.00 | 34.35 | 31.85 | 32.65 | 0.00 | - | 13 | 223 | 22.08% |
| LOW250117P00230000 | 2023-05-30 1:30PM EDT | 230.00 | 37.86 | 37.20 | 39.00 | 0.00 | - | 2 | 37 | 21.56% |
| LOW250117P00240000 | 2023-06-01 3:03PM EDT | 240.00 | 43.84 | 43.50 | 44.85 | +0.04 | +0.09% | 4 | 8 | 19.86% |
| LOW250117P00250000 | 2023-05-25 3:33PM EDT | 250.00 | 52.85 | 50.65 | 51.60 | 0.00 | - | 1 | 6 | 18.29% |
| LOW250117P00260000 | 2023-05-25 1:45PM EDT | 260.00 | 60.35 | 57.80 | 59.90 | 0.00 | - | 5 | 11 | 17.87% |
| LOW250117P00280000 | 2023-03-23 10:12AM EDT | 280.00 | 89.20 | 69.95 | 72.40 | 0.00 | - | 7 | 16 | 0.00% |
| LOW250117P00300000 | 2023-03-01 10:36AM EDT | 300.00 | 100.00 | 98.00 | 102.50 | 0.00 | - | - | 0 | 28.29% |
| LOW250117P00320000 | 2023-05-25 11:16AM EDT | 320.00 | 116.50 | 114.75 | 117.55 | 0.00 | - | 10 | 0 | 21.64% |
© 2023 Yahoo. All rights reserved.