Australia markets close in 3 hours 31 minutes

Lowe's Companies, Inc. (LOW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
158.58+4.81 (+3.13%)
At close: 4:03PM EST
In the money
Show:ListStraddle
Callsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW210312C001450002021-03-04 2:41PM EST145.008.5512.3014.900.00-4480.81%
LOW210312C001470002021-03-04 2:24PM EST147.006.4510.4013.300.00-2280.62%
LOW210312C001480002021-03-04 3:02PM EST148.006.679.5511.400.00-4257.57%
LOW210312C001490002021-03-05 11:17AM EST149.004.308.7010.65-1.50-25.86%7159.18%
LOW210312C001500002021-03-05 1:02PM EST150.006.078.459.35+1.01+19.96%14348.78%
LOW210312C001525002021-03-05 2:48PM EST152.506.065.807.10+2.76+83.64%423143.75%
LOW210312C001550002021-03-05 2:31PM EST155.003.984.355.20+1.48+59.20%758642.14%
LOW210312C001575002021-03-05 3:45PM EST157.503.233.153.50+1.96+154.33%19212639.70%
LOW210312C001600002021-03-05 3:59PM EST160.001.991.872.18+1.17+142.68%27423538.09%
LOW210312C001625002021-03-05 3:59PM EST162.501.081.071.21+0.53+96.36%9913636.48%
LOW210312C001650002021-03-05 3:58PM EST165.000.620.580.75+0.31+100.00%19138938.33%
LOW210312C001675002021-03-05 3:59PM EST167.500.330.310.45+0.05+17.86%5427139.84%
LOW210312C001700002021-03-05 3:51PM EST170.000.190.130.25+0.04+26.67%3018740.63%
LOW210312C001725002021-03-05 12:55PM EST172.500.180.060.28+0.05+38.46%217948.24%
LOW210312C001750002021-03-05 2:56PM EST175.000.100.050.17+0.01+11.11%1311849.12%
LOW210312C001775002021-03-03 11:37AM EST177.500.140.010.130.00-520052.15%
LOW210312C001800002021-03-05 9:57AM EST180.000.020.040.06-0.10-83.33%3012650.78%
LOW210312C001825002021-03-01 2:09PM EST182.500.180.000.060.00-216450.78%
LOW210312C001850002021-03-01 1:28PM EST185.000.140.010.100.00-295759.38%
LOW210312C001875002021-03-04 1:25PM EST187.500.070.000.330.00-102375.10%
LOW210312C001900002021-02-25 11:43AM EST190.000.190.000.360.00-13622681.05%
LOW210312C001925002021-03-01 2:29PM EST192.500.130.000.500.00-141290.82%
LOW210312C001950002021-02-24 11:47AM EST195.000.120.000.290.00-718987.50%
LOW210312C001975002021-02-23 3:48PM EST197.500.850.000.870.00--1111.23%
LOW210312C002000002021-03-05 9:38AM EST200.000.050.000.03-0.11-68.75%1972.66%
LOW210312C002025002021-03-05 9:33AM EST202.500.050.000.75+0.04+400.00%12117.68%
LOW210312C002050002021-02-26 12:50PM EST205.000.080.001.180.00-15133.50%
LOW210312C002100002021-01-29 10:18AM EST210.000.640.001.320.00-10020146.39%
LOW210312C002200002021-02-23 3:48PM EST220.000.590.000.480.00-121138.28%
LOW210312C002300002021-03-05 9:38AM EST230.000.030.000.42-0.50-94.34%11150.39%
LOW210312C002350002021-03-05 9:33AM EST235.000.030.000.44-0.66-95.65%11158.59%
Putsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW210312P001000002021-02-23 3:27PM EST100.000.010.000.390.00-12190.23%
LOW210312P001100002021-01-29 10:14AM EST110.000.450.000.700.00-10020170.90%
LOW210312P001150002021-02-23 3:52PM EST115.000.480.000.340.00-1166135.55%
LOW210312P001200002021-03-02 1:18PM EST120.000.020.000.330.00--2119.34%
LOW210312P001250002021-03-04 2:45PM EST125.000.010.000.330.00-532534104.10%
LOW210312P001300002021-02-23 3:27PM EST130.000.100.000.130.00-111877.34%
LOW210312P001350002021-03-05 3:10PM EST135.000.080.000.12-0.12-60.00%101163.67%
LOW210312P001400002021-03-05 3:18PM EST140.000.170.000.15-0.10-37.04%6917352.73%
LOW210312P001440002021-03-05 1:22PM EST144.000.300.130.23-0.44-59.46%60152.44%
LOW210312P001450002021-03-05 3:40PM EST145.000.200.150.21-0.56-73.68%3217648.44%
LOW210312P001460002021-03-05 2:18PM EST146.000.390.120.25-0.65-62.50%341747.27%
LOW210312P001470002021-03-05 2:44PM EST147.000.390.220.29-0.71-64.55%268745.80%
LOW210312P001480002021-03-05 3:15PM EST148.000.330.270.40-0.31-48.44%3218546.34%
LOW210312P001490002021-03-05 3:46PM EST149.000.350.330.40-1.06-75.18%3412142.97%
LOW210312P001500002021-03-05 3:43PM EST150.000.450.320.49-1.24-73.37%8633842.04%
LOW210312P001525002021-03-05 3:56PM EST152.500.780.700.85-1.72-68.80%8812340.53%
LOW210312P001550002021-03-05 3:56PM EST155.001.251.181.35-2.70-68.35%6613237.99%
LOW210312P001575002021-03-05 3:49PM EST157.502.122.022.23-3.53-62.48%6421137.09%
LOW210312P001600002021-03-05 3:58PM EST160.003.323.153.45-3.54-51.60%4615936.04%
LOW210312P001625002021-03-05 3:47PM EST162.504.924.805.15-5.20-51.38%2137736.82%
LOW210312P001650002021-03-05 3:52PM EST165.006.706.657.15-5.61-45.57%814737.94%
LOW210312P001675002021-03-05 3:32PM EST167.509.408.859.35+2.64+39.05%1521639.31%
LOW210312P001700002021-03-05 3:36PM EST170.0011.7510.8011.75-5.47-31.77%2750643.51%
LOW210312P001725002021-03-03 2:51PM EST172.5013.3212.6515.600.00-339382.32%
LOW210312P001750002021-03-04 10:01AM EST175.0019.0515.1017.800.00-208684.47%
LOW210312P001775002021-03-05 2:53PM EST177.5020.5518.1520.60+2.09+11.32%204167.38%
LOW210312P001800002021-02-25 12:33PM EST180.0020.5519.7023.100.00-17106.10%
LOW210312P001825002021-03-05 9:38AM EST182.5029.0522.4525.40+29.05-20108.94%
LOW210312P002000002021-03-01 3:04PM EST200.0037.1039.2543.250.00--13162.84%
LOW210312P002025002021-03-01 2:08PM EST202.5039.2541.5546.000.00--1175.05%
LOW210312P002050002021-03-01 9:34AM EST205.0043.0044.3548.250.00--3174.56%