Australia markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
192.69-0.93 (-0.48%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW210806C001700002021-07-27 10:09AM EDT170.0023.1021.1524.100.00-1288.77%
LOW210806C001750002021-07-29 10:19AM EDT175.0017.8416.3019.150.00-1002574.90%
LOW210806C001800002021-07-28 10:26AM EDT180.0013.7011.7013.500.00-31248.66%
LOW210806C001825002021-07-27 12:44PM EDT182.5010.109.0511.650.00-2351.95%
LOW210806C001850002021-07-29 1:18PM EDT185.009.356.958.250.00-63630.35%
LOW210806C001875002021-07-30 3:40PM EDT187.506.005.306.00-1.05-14.89%66327.05%
LOW210806C001900002021-07-30 3:54PM EDT190.003.853.754.00-0.86-18.26%1319324.73%
LOW210806C001925002021-07-30 3:54PM EDT192.502.262.172.35-0.46-16.91%46163622.88%
LOW210806C001950002021-07-30 3:58PM EDT195.001.121.091.20-0.50-30.86%6741,34921.80%
LOW210806C001975002021-07-30 3:42PM EDT197.500.500.520.60-0.33-39.76%21175622.32%
LOW210806C002000002021-07-30 3:57PM EDT200.000.260.250.28-0.16-38.10%5692,37122.90%
LOW210806C002025002021-07-30 3:49PM EDT202.500.140.100.16-0.07-33.33%3549124.81%
LOW210806C002050002021-07-30 2:42PM EDT205.000.100.080.10-0.04-28.57%9234326.95%
LOW210806C002075002021-07-29 10:41AM EDT207.500.100.030.110.00-1014031.74%
LOW210806C002100002021-07-30 3:29PM EDT210.000.050.000.09-0.02-28.57%39134.67%
LOW210806C002125002021-07-26 12:17PM EDT212.500.200.020.090.00-2114338.57%
LOW210806C002150002021-07-29 9:30AM EDT215.000.040.000.08-0.02-33.33%117441.60%
LOW210806C002175002021-07-19 12:14AM EDT217.500.140.000.370.00--1051.95%
LOW210806C002200002021-07-26 12:48PM EDT220.000.130.002.150.00-1282.13%
LOW210806C002250002021-07-27 11:50AM EDT225.000.020.000.280.00-9960.64%
LOW210806C002300002021-07-23 10:15AM EDT230.000.050.000.230.00-2465.82%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW210806P001400002021-07-26 3:49PM EDT140.000.030.000.230.00--1113.09%
LOW210806P001550002021-07-19 12:14AM EDT155.000.030.000.230.00--1680.86%
LOW210806P001600002021-07-27 3:37PM EDT160.000.030.000.300.00-171773.44%
LOW210806P001675002021-07-27 12:00PM EDT167.500.090.000.640.00-6466.46%
LOW210806P001700002021-07-29 3:42PM EDT170.000.050.010.090.00-12048.34%
LOW210806P001725002021-07-28 11:51AM EDT172.500.100.010.120.00-21645.61%
LOW210806P001750002021-07-30 2:58PM EDT175.000.090.040.14-0.11-55.00%14441.70%
LOW210806P001775002021-07-30 9:30AM EDT177.500.110.060.13-0.04-26.67%29436.04%
LOW210806P001800002021-07-30 12:49PM EDT180.000.150.080.18+0.01+7.14%831,67833.06%
LOW210806P001825002021-07-30 3:22PM EDT182.500.220.190.24-0.01-4.35%221,48429.49%
LOW210806P001850002021-07-30 2:58PM EDT185.000.320.330.39-0.01-3.03%2538327.10%
LOW210806P001875002021-07-30 3:23PM EDT187.500.640.580.67+0.02+3.23%3427525.03%
LOW210806P001900002021-07-30 3:45PM EDT190.001.201.071.21+0.10+9.09%16669123.61%
LOW210806P001925002021-07-30 3:58PM EDT192.502.111.932.13+0.18+9.33%16484622.58%
LOW210806P001950002021-07-30 3:08PM EDT195.003.223.303.60+0.07+2.22%16125522.80%
LOW210806P001975002021-07-30 3:58PM EDT197.505.495.055.45+0.94+20.66%9751622.88%
LOW210806P002000002021-07-30 12:00PM EDT200.007.187.007.85+0.13+1.84%4519827.88%
LOW210806P002025002021-07-27 12:47PM EDT202.509.908.3511.050.00-41945.17%
LOW210806P002050002021-07-27 12:47PM EDT205.0012.0010.8013.700.00-16453.93%
LOW210806P002100002021-07-29 1:55PM EDT210.0016.0016.3518.550.00-5863.79%
LOW210806P002125002021-07-23 3:55PM EDT212.5011.4518.6521.050.00-1169.48%
LOW210806P002200002021-07-22 9:46AM EDT220.0025.0025.6029.650.00--061.67%