Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230203C00150000 | 2023-01-30 1:57PM EST | 150.00 | 53.00 | 51.20 | 52.55 | +2.00 | +3.92% | 7 | 9 | 171.78% |
| LOW230203C00155000 | 2023-01-23 3:56PM EST | 155.00 | 50.10 | 46.20 | 47.55 | 0.00 | - | 3 | 7 | 155.96% |
| LOW230203C00177500 | 2023-01-30 10:19AM EST | 177.50 | 26.15 | 24.05 | 25.00 | +0.40 | +1.55% | 5 | 3 | 62.50% |
| LOW230203C00180000 | 2023-01-30 9:39AM EST | 180.00 | 22.80 | 21.55 | 22.50 | +1.10 | +5.07% | 3 | 3 | 56.84% |
| LOW230203C00187500 | 2023-01-20 3:45PM EST | 187.50 | 16.80 | 14.25 | 15.00 | 0.00 | - | 1 | 0 | 56.79% |
| LOW230203C00190000 | 2023-01-25 11:19AM EST | 190.00 | 14.90 | 11.90 | 12.75 | 0.00 | - | 1 | 1 | 54.93% |
| LOW230203C00192500 | 2023-01-26 3:11PM EST | 192.50 | 11.25 | 9.85 | 10.25 | 0.00 | - | - | 3 | 46.68% |
| LOW230203C00195000 | 2023-01-30 10:05AM EST | 195.00 | 8.95 | 7.75 | 8.15 | +0.95 | +11.87% | 3 | 29 | 44.85% |
| LOW230203C00197500 | 2023-01-30 2:17PM EST | 197.50 | 6.55 | 5.85 | 6.15 | +0.15 | +2.34% | 23 | 35 | 42.14% |
| LOW230203C00200000 | 2023-01-30 3:59PM EST | 200.00 | 4.45 | 4.20 | 4.45 | -0.95 | -17.59% | 12 | 41 | 40.63% |
| LOW230203C00202500 | 2023-01-30 3:56PM EST | 202.50 | 2.80 | 2.78 | 3.05 | -0.80 | -22.22% | 255 | 406 | 39.50% |
| LOW230203C00205000 | 2023-01-30 3:58PM EST | 205.00 | 1.77 | 1.73 | 1.91 | -0.55 | -23.71% | 134 | 310 | 37.92% |
| LOW230203C00207500 | 2023-01-30 2:52PM EST | 207.50 | 1.30 | 0.97 | 1.13 | -0.14 | -9.72% | 113 | 602 | 37.11% |
| LOW230203C00210000 | 2023-01-30 3:52PM EST | 210.00 | 0.55 | 0.51 | 0.64 | -0.35 | -38.89% | 133 | 609 | 36.87% |
| LOW230203C00212500 | 2023-01-30 2:01PM EST | 212.50 | 0.41 | 0.21 | 0.34 | -0.14 | -25.45% | 21 | 137 | 36.72% |
| LOW230203C00215000 | 2023-01-30 3:58PM EST | 215.00 | 0.16 | 0.11 | 0.19 | -0.14 | -46.67% | 115 | 254 | 37.50% |
| LOW230203C00217500 | 2023-01-30 12:52PM EST | 217.50 | 0.15 | 0.04 | 0.18 | 0.00 | - | 19 | 462 | 42.38% |
| LOW230203C00220000 | 2023-01-30 11:29AM EST | 220.00 | 0.09 | 0.03 | 0.07 | +0.05 | +125.00% | 18 | 609 | 40.43% |
| LOW230203C00222500 | 2023-01-30 11:29AM EST | 222.50 | 0.05 | 0.00 | 0.07 | -0.01 | -16.67% | 2 | 100 | 44.92% |
| LOW230203C00225000 | 2023-01-26 2:00PM EST | 225.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 4 | 590 | 48.05% |
| LOW230203C00227500 | 2023-01-20 12:08PM EST | 227.50 | 0.05 | 0.00 | 0.12 | 0.00 | - | 11 | 5 | 52.15% |
| LOW230203C00230000 | 2023-01-27 11:01AM EST | 230.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 37 | 55.47% |
| LOW230203C00232500 | 2023-01-17 10:26AM EST | 232.50 | 0.38 | 0.00 | 0.11 | 0.00 | - | - | 1 | 59.57% |
| LOW230203C00235000 | 2023-01-17 10:26AM EST | 235.00 | 0.24 | 0.00 | 0.11 | 0.00 | - | 1 | 3 | 63.28% |
| LOW230203C00240000 | 2023-01-18 2:30PM EST | 240.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 69.92% |
| LOW230203C00270000 | 2023-01-11 11:42AM EST | 270.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 2 | 110.16% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230203P00130000 | 2023-01-10 1:29PM EST | 130.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 13 | 165.63% |
| LOW230203P00140000 | 2023-01-10 1:31PM EST | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 6 | 139.84% |
| LOW230203P00145000 | 2023-01-10 2:17PM EST | 145.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 128.13% |
| LOW230203P00150000 | 2023-01-25 9:37AM EST | 150.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 101.56% |
| LOW230203P00155000 | 2023-01-23 2:25PM EST | 155.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 6 | 101.56% |
| LOW230203P00160000 | 2023-01-25 9:37AM EST | 160.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 3 | 21 | 92.19% |
| LOW230203P00165000 | 2023-01-23 3:59PM EST | 165.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 17 | 103 | 81.25% |
| LOW230203P00170000 | 2023-01-30 2:37PM EST | 170.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 68 | 59.38% |
| LOW230203P00175000 | 2023-01-27 1:47PM EST | 175.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 30 | 52.34% |
| LOW230203P00177500 | 2023-01-27 1:44PM EST | 177.50 | 0.08 | 0.01 | 0.07 | 0.00 | - | 16 | 21 | 53.71% |
| LOW230203P00180000 | 2023-01-30 1:32PM EST | 180.00 | 0.05 | 0.01 | 0.10 | -0.10 | -66.67% | 4 | 81 | 50.78% |
| LOW230203P00182500 | 2023-01-30 11:31AM EST | 182.50 | 0.07 | 0.03 | 0.09 | -0.05 | -41.67% | 2 | 158 | 49.02% |
| LOW230203P00185000 | 2023-01-30 3:54PM EST | 185.00 | 0.10 | 0.11 | 0.15 | -0.04 | -28.57% | 56 | 177 | 47.36% |
| LOW230203P00187500 | 2023-01-30 3:25PM EST | 187.50 | 0.18 | 0.10 | 0.26 | -0.10 | -35.71% | 18 | 85 | 46.29% |
| LOW230203P00190000 | 2023-01-30 3:08PM EST | 190.00 | 0.28 | 0.29 | 0.42 | -0.10 | -26.32% | 256 | 881 | 44.78% |
| LOW230203P00192500 | 2023-01-30 3:46PM EST | 192.50 | 0.53 | 0.52 | 0.65 | -0.12 | -18.46% | 58 | 485 | 42.82% |
| LOW230203P00195000 | 2023-01-30 3:52PM EST | 195.00 | 0.92 | 0.84 | 1.05 | -0.12 | -11.54% | 833 | 1,269 | 41.77% |
| LOW230203P00197500 | 2023-01-30 3:59PM EST | 197.50 | 1.45 | 1.39 | 1.62 | -0.13 | -8.23% | 798 | 182 | 40.50% |
| LOW230203P00200000 | 2023-01-30 3:46PM EST | 200.00 | 2.18 | 2.18 | 2.39 | -0.05 | -2.24% | 318 | 996 | 38.79% |
| LOW230203P00202500 | 2023-01-30 3:59PM EST | 202.50 | 3.40 | 3.25 | 3.50 | +0.05 | +1.49% | 108 | 480 | 37.84% |
| LOW230203P00205000 | 2023-01-30 3:59PM EST | 205.00 | 4.80 | 4.70 | 4.90 | -0.05 | -1.03% | 114 | 461 | 36.65% |
| LOW230203P00207500 | 2023-01-30 3:45PM EST | 207.50 | 6.30 | 6.35 | 6.70 | -0.03 | -0.47% | 87 | 582 | 36.82% |
| LOW230203P00210000 | 2023-01-30 11:31AM EST | 210.00 | 6.48 | 8.40 | 8.80 | +1.48 | +29.60% | 5 | 50 | 38.23% |
| LOW230203P00212500 | 2023-01-30 11:00AM EST | 212.50 | 9.60 | 10.45 | 11.35 | +0.05 | +0.52% | 1 | 28 | 46.44% |
| LOW230203P00215000 | 2023-01-30 3:00PM EST | 215.00 | 12.30 | 12.85 | 13.70 | +1.15 | +10.31% | 6 | 7 | 49.95% |
| LOW230203P00217500 | 2023-01-25 3:58PM EST | 217.50 | 11.80 | 15.30 | 16.10 | 0.00 | - | - | 0 | 53.71% |
| LOW230203P00220000 | 2023-01-17 2:15PM EST | 220.00 | 12.00 | 17.65 | 18.60 | 0.00 | - | - | 1 | 59.62% |
© 2023 Yahoo. All rights reserved.
