Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117C00095000 | 2022-11-29 2:07PM EST | 95.00 | 118.25 | 109.05 | 114.00 | 0.00 | - | 1 | 5 | 50.93% |
| LOW250117C00100000 | 2022-10-25 8:49AM EST | 100.00 | 98.07 | 116.15 | 118.20 | 0.00 | - | - | 2 | 64.65% |
| LOW250117C00105000 | 2022-10-21 1:52PM EST | 105.00 | 84.90 | 111.65 | 113.90 | 0.00 | - | 5 | 5 | 62.30% |
| LOW250117C00110000 | 2022-12-28 3:05PM EST | 110.00 | 97.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW250117C00120000 | 2023-01-06 3:22PM EST | 120.00 | 91.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW250117C00125000 | 2023-01-06 10:11AM EST | 125.00 | 83.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW250117C00130000 | 2022-11-30 11:28AM EST | 130.00 | 88.50 | 80.65 | 83.90 | 0.00 | - | 1 | 27 | 41.57% |
| LOW250117C00135000 | 2023-01-13 11:49AM EST | 135.00 | 88.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW250117C00140000 | 2023-01-13 11:49AM EST | 140.00 | 84.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW250117C00150000 | 2023-01-25 2:19PM EST | 150.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW250117C00160000 | 2023-01-20 9:37AM EST | 160.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW250117C00165000 | 2022-10-24 1:34PM EST | 165.00 | 51.41 | 69.10 | 71.30 | 0.00 | - | - | 1 | 50.55% |
| LOW250117C00170000 | 2023-01-20 3:17PM EST | 170.00 | 57.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LOW250117C00175000 | 2023-01-23 1:01PM EST | 175.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LOW250117C00180000 | 2022-12-09 12:27PM EST | 180.00 | 54.15 | 50.00 | 52.45 | 0.00 | - | 1 | 12 | 38.41% |
| LOW250117C00185000 | 2023-01-10 12:23PM EST | 185.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW250117C00190000 | 2023-01-19 9:55AM EST | 190.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW250117C00195000 | 2023-01-20 3:00PM EST | 195.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW250117C00200000 | 2023-01-26 9:34AM EST | 200.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW250117C00210000 | 2023-01-26 12:40PM EST | 210.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LOW250117C00220000 | 2023-01-26 10:48AM EST | 220.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LOW250117C00230000 | 2023-01-12 12:34PM EST | 230.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| LOW250117C00240000 | 2023-01-25 12:09PM EST | 240.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LOW250117C00250000 | 2023-01-26 3:46PM EST | 250.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| LOW250117C00260000 | 2023-01-23 3:00PM EST | 260.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LOW250117C00270000 | 2023-01-03 12:49PM EST | 270.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW250117C00280000 | 2022-12-19 2:41PM EST | 280.00 | 15.32 | 13.85 | 15.10 | 0.00 | - | 1 | 6 | 32.71% |
| LOW250117C00290000 | 2023-01-11 10:31AM EST | 290.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LOW250117C00300000 | 2023-01-11 10:31AM EST | 300.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LOW250117C00310000 | 2023-01-26 1:23PM EST | 310.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LOW250117C00320000 | 2022-12-28 11:00AM EST | 320.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117P00095000 | 2023-01-26 10:01AM EST | 95.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW250117P00100000 | 2023-01-26 11:49AM EST | 100.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LOW250117P00105000 | 2023-01-26 9:41AM EST | 105.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW250117P00110000 | 2022-11-15 10:06AM EST | 110.00 | 5.50 | 5.05 | 5.95 | 0.00 | - | 1 | 1 | 40.24% |
| LOW250117P00115000 | 2023-01-23 1:20PM EST | 115.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW250117P00120000 | 2022-11-29 9:30AM EST | 120.00 | 7.02 | 6.60 | 7.35 | 0.00 | - | - | 1 | 38.42% |
| LOW250117P00125000 | 2023-01-23 12:09PM EST | 125.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW250117P00130000 | 2023-01-13 1:39PM EST | 130.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW250117P00135000 | 2022-10-12 9:43AM EST | 135.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| LOW250117P00140000 | 2023-01-24 9:30AM EST | 140.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW250117P00145000 | 2023-01-25 3:25PM EST | 145.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW250117P00150000 | 2023-01-24 12:53PM EST | 150.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LOW250117P00155000 | 2023-01-26 3:40PM EST | 155.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LOW250117P00160000 | 2023-01-13 1:45PM EST | 160.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LOW250117P00165000 | 2022-12-13 1:28PM EST | 165.00 | 16.20 | 14.55 | 15.75 | 0.00 | - | 6 | 45 | 30.18% |
| LOW250117P00175000 | 2023-01-19 2:07PM EST | 175.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| LOW250117P00180000 | 2023-01-25 2:19PM EST | 180.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| LOW250117P00185000 | 2022-11-28 10:29AM EST | 185.00 | 22.85 | 24.35 | 25.50 | 0.00 | - | 1 | 2 | 30.90% |
| LOW250117P00190000 | 2023-01-26 3:40PM EST | 190.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LOW250117P00195000 | 2023-01-23 1:09PM EST | 195.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| LOW250117P00200000 | 2023-01-11 12:33PM EST | 200.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| LOW250117P00210000 | 2023-01-25 11:26AM EST | 210.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LOW250117P00220000 | 2023-01-25 12:08PM EST | 220.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LOW250117P00230000 | 2022-12-05 1:42PM EST | 230.00 | 44.55 | 46.15 | 48.35 | 0.00 | - | 11 | 19 | 26.90% |
| LOW250117P00240000 | 2022-12-02 12:01PM EST | 240.00 | 46.25 | 53.60 | 56.30 | 0.00 | - | 4 | 8 | 27.57% |
© 2023 Yahoo. All rights reserved.
