Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
219.16+2.71 (+1.25%)
At close: 4:03PM EDT
219.29 +0.13 (+0.06%)
After hours: 05:44PM EDT
After hours: 05:44PM EDT
Callsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW211015C00080000 | 2021-08-25 5:32PM EDT | 80.00 | 112.50 | 127.75 | 128.50 | 0.00 | - | 3 | 0 | 0.00% |
| LOW211015C00090000 | 2021-09-20 9:45AM EDT | 90.00 | 117.50 | 127.90 | 130.95 | 0.00 | - | - | 2 | 769.53% |
| LOW211015C00100000 | 2021-08-25 5:32PM EDT | 100.00 | 84.90 | 107.05 | 108.90 | 0.00 | - | 1 | 1 | 0.00% |
| LOW211015C00115000 | 2021-08-25 5:32PM EDT | 115.00 | 74.93 | 92.70 | 93.65 | 0.00 | - | 2 | 0 | 0.00% |
| LOW211015C00120000 | 2021-09-22 3:50PM EDT | 120.00 | 88.90 | 97.95 | 101.00 | 0.00 | - | 1 | 1 | 552.34% |
| LOW211015C00125000 | 2021-08-25 5:32PM EDT | 125.00 | 40.80 | 82.75 | 83.30 | 0.00 | - | 10 | 10 | 0.00% |
| LOW211015C00130000 | 2021-09-10 3:42PM EDT | 130.00 | 74.95 | 80.50 | 82.60 | 0.00 | - | 1 | 0 | 0.00% |
| LOW211015C00135000 | 2021-09-08 9:42AM EDT | 135.00 | 69.00 | 69.50 | 72.40 | 0.00 | - | 1 | 1 | 0.00% |
| LOW211015C00140000 | 2021-10-11 3:32PM EDT | 140.00 | 69.30 | 78.05 | 80.70 | 0.00 | - | 10 | 0 | 401.17% |
| LOW211015C00145000 | 2021-08-25 5:32PM EDT | 145.00 | 48.04 | 62.70 | 63.35 | 0.00 | - | 6 | 11 | 0.00% |
| LOW211015C00150000 | 2021-09-24 2:29PM EDT | 150.00 | 57.33 | 68.00 | 70.40 | 0.00 | - | 52 | 85 | 279.69% |
| LOW211015C00155000 | 2021-10-14 1:28PM EDT | 155.00 | 60.85 | 63.85 | 64.85 | 0.00 | - | 6 | 291 | 313.67% |
| LOW211015C00160000 | 2021-10-15 2:33PM EDT | 160.00 | 59.39 | 58.95 | 59.50 | +7.19 | +13.77% | 2 | 900 | 250.00% |
| LOW211015C00165000 | 2021-10-14 12:33PM EDT | 165.00 | 50.79 | 53.70 | 55.15 | 0.00 | - | 1 | 316 | 277.73% |
| LOW211015C00170000 | 2021-10-14 3:26PM EDT | 170.00 | 46.05 | 48.05 | 51.05 | 0.00 | - | 51 | 95 | 269.92% |
| LOW211015C00175000 | 2021-10-14 3:08PM EDT | 175.00 | 43.82 | 43.80 | 44.45 | +2.62 | +6.36% | 12 | 204 | 231.25% |
| LOW211015C00180000 | 2021-10-15 1:05PM EDT | 180.00 | 39.05 | 38.80 | 39.70 | +3.29 | +9.20% | 2 | 303 | 171.88% |
| LOW211015C00185000 | 2021-10-15 12:21PM EDT | 185.00 | 34.03 | 33.90 | 34.30 | +3.03 | +9.77% | 2 | 862 | 160.94% |
| LOW211015C00187500 | 2021-09-21 10:33AM EDT | 187.50 | 20.10 | 31.05 | 33.00 | 0.00 | - | - | 4 | 177.73% |
| LOW211015C00190000 | 2021-10-15 3:43PM EDT | 190.00 | 29.55 | 28.90 | 29.35 | +3.20 | +12.14% | 26 | 1,056 | 146.48% |
| LOW211015C00192500 | 2021-10-11 3:55PM EDT | 192.50 | 16.50 | 26.35 | 28.20 | 0.00 | - | 1 | 12 | 171.68% |
| LOW211015C00195000 | 2021-10-15 3:56PM EDT | 195.00 | 24.15 | 23.90 | 24.30 | +3.04 | +14.40% | 20 | 2,262 | 117.38% |
| LOW211015C00197500 | 2021-10-13 1:15PM EDT | 197.50 | 15.55 | 21.40 | 21.85 | 0.00 | - | 2 | 24 | 112.50% |
| LOW211015C00200000 | 2021-10-15 3:48PM EDT | 200.00 | 19.46 | 18.85 | 20.05 | +3.33 | +20.64% | 111 | 2,051 | 110.16% |
| LOW211015C00202500 | 2021-10-15 3:26PM EDT | 202.50 | 17.10 | 16.15 | 17.20 | +3.44 | +25.18% | 9 | 395 | 60.94% |
| LOW211015C00205000 | 2021-10-15 3:30PM EDT | 205.00 | 14.68 | 13.95 | 15.10 | +3.83 | +35.30% | 58 | 1,826 | 90.82% |
| LOW211015C00207500 | 2021-10-15 3:55PM EDT | 207.50 | 11.68 | 11.10 | 11.95 | +2.68 | +29.78% | 37 | 3,118 | 73.63% |
| LOW211015C00210000 | 2021-10-15 3:59PM EDT | 210.00 | 9.25 | 9.00 | 9.35 | +3.22 | +53.40% | 265 | 12,126 | 55.08% |
| LOW211015C00212500 | 2021-10-15 3:55PM EDT | 212.50 | 6.75 | 6.25 | 6.90 | +2.79 | +70.45% | 158 | 1,012 | 45.70% |
| LOW211015C00215000 | 2021-10-15 3:59PM EDT | 215.00 | 4.30 | 3.95 | 4.20 | +2.53 | +142.94% | 490 | 1,053 | 21.09% |
| LOW211015C00217500 | 2021-10-15 3:55PM EDT | 217.50 | 1.74 | 1.48 | 1.99 | +1.28 | +278.26% | 843 | 921 | 20.51% |
| LOW211015C00220000 | 2021-10-15 3:57PM EDT | 220.00 | 0.02 | 0.01 | 0.06 | -0.09 | -81.82% | 1,194 | 4,960 | 6.93% |
| LOW211015C00222500 | 2021-10-15 3:04PM EDT | 222.50 | 0.06 | 0.00 | 0.21 | 0.00 | - | 132 | 410 | 26.37% |
| LOW211015C00225000 | 2021-10-15 11:43AM EDT | 225.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 196 | 38.38% |
| LOW211015C00227500 | 2021-10-11 12:17PM EDT | 227.50 | 0.01 | 0.00 | 1.65 | 0.00 | - | 1 | 9 | 75.83% |
| LOW211015C00230000 | 2021-10-15 2:38PM EDT | 230.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 7 | 879 | 46.88% |
| LOW211015C00232500 | 2021-10-04 11:52AM EDT | 232.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 140 | 53.52% |
| LOW211015C00235000 | 2021-10-05 9:30AM EDT | 235.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 260 | 182 | 56.25% |
| LOW211015C00240000 | 2021-10-13 3:44PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 508 | 60.94% |
| LOW211015C00250000 | 2021-10-14 11:35AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 308 | 84.38% |
| LOW211015C00260000 | 2021-10-08 2:43PM EDT | 260.00 | 0.04 | 0.00 | 0.68 | 0.00 | - | 2 | 301 | 183.01% |
| LOW211015C00270000 | 2021-10-13 2:06PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 131.25% |
| LOW211015C00280000 | 2021-10-01 9:58AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 77 | 150.00% |
| LOW211015C00290000 | 2021-08-25 5:32PM EDT | 290.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 10 | 16 | 219.53% |
| LOW211015C00300000 | 2021-09-22 3:24PM EDT | 300.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 155 | 232.81% |
| LOW211015C00310000 | 2021-10-15 11:08AM EDT | 310.00 | 0.01 | 0.00 | 0.83 | 0.00 | - | 5 | 16 | 335.55% |
Putsfor15 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW211015P00080000 | 2021-08-25 5:32PM EDT | 80.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 662.50% |
| LOW211015P00085000 | 2021-08-16 3:38PM EDT | 85.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 2 | 0 | 764.06% |
| LOW211015P00090000 | 2021-08-16 3:38PM EDT | 90.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 2 | 0 | 720.31% |
| LOW211015P00095000 | 2021-08-20 1:53PM EDT | 95.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 101 | 21 | 653.13% |
| LOW211015P00100000 | 2021-09-20 11:19AM EDT | 100.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 68 | 500.00% |
| LOW211015P00105000 | 2021-10-05 9:52AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 45 | 425.00% |
| LOW211015P00110000 | 2021-08-27 2:59PM EDT | 110.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 10 | 70 | 559.38% |
| LOW211015P00115000 | 2021-08-19 12:30PM EDT | 115.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 530.47% |
| LOW211015P00120000 | 2021-09-21 1:32PM EDT | 120.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 37 | 375.00% |
| LOW211015P00125000 | 2021-08-31 12:45PM EDT | 125.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 1 | 18 | 463.28% |
| LOW211015P00130000 | 2021-09-28 1:23PM EDT | 130.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 153 | 370.31% |
| LOW211015P00135000 | 2021-09-24 11:23AM EDT | 135.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 50 | 112 | 306.25% |
| LOW211015P00140000 | 2021-10-05 9:58AM EDT | 140.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 117 | 287.50% |
| LOW211015P00145000 | 2021-10-14 10:06AM EDT | 145.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 939 | 262.50% |
| LOW211015P00150000 | 2021-10-14 12:33PM EDT | 150.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 22 | 1,849 | 231.25% |
| LOW211015P00155000 | 2021-10-12 9:53AM EDT | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,190 | 212.50% |
| LOW211015P00160000 | 2021-10-13 2:39PM EDT | 160.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 538 | 193.75% |
| LOW211015P00165000 | 2021-10-15 10:42AM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1 | 611 | 193.75% |
| LOW211015P00170000 | 2021-10-15 10:34AM EDT | 170.00 | 0.08 | 0.00 | 0.08 | +0.05 | +166.67% | 1 | 1,635 | 194.53% |
| LOW211015P00175000 | 2021-10-14 2:10PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,645 | 143.75% |
| LOW211015P00180000 | 2021-10-15 2:00PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 1,092 | 134.38% |
| LOW211015P00182500 | 2021-10-15 10:46AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 118.75% |
| LOW211015P00185000 | 2021-10-15 3:16PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 3,324 | 109.38% |
| LOW211015P00187500 | 2021-10-15 9:52AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 162 | 100.00% |
| LOW211015P00190000 | 2021-10-15 2:13PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 9,124 | 93.75% |
| LOW211015P00192500 | 2021-10-15 10:45AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 878 | 84.38% |
| LOW211015P00195000 | 2021-10-15 2:23PM EDT | 195.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 17 | 6,290 | 78.13% |
| LOW211015P00197500 | 2021-10-15 3:40PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2 | 437 | 68.75% |
| LOW211015P00200000 | 2021-10-15 3:55PM EDT | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 7,060 | 69.53% |
| LOW211015P00202500 | 2021-10-15 1:45PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 2,378 | 54.69% |
| LOW211015P00205000 | 2021-10-15 3:38PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 25 | 1,432 | 50.00% |
| LOW211015P00207500 | 2021-10-15 3:55PM EDT | 207.50 | 0.04 | 0.00 | 0.01 | -0.03 | -42.86% | 37 | 926 | 42.19% |
| LOW211015P00210000 | 2021-10-15 3:48PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 21 | 2,482 | 33.59% |
| LOW211015P00212500 | 2021-10-15 3:39PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 227 | 409 | 25.39% |
| LOW211015P00215000 | 2021-10-15 2:36PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 249 | 593 | 16.80% |
| LOW211015P00217500 | 2021-10-15 2:45PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | -1.49 | -99.33% | 165 | 53 | 7.81% |
| LOW211015P00220000 | 2021-10-15 3:54PM EDT | 220.00 | 0.66 | 0.57 | 1.08 | -3.44 | -83.90% | 109 | 158 | 12.31% |
| LOW211015P00222500 | 2021-10-15 12:27PM EDT | 222.50 | 3.75 | 2.79 | 3.85 | -3.12 | -45.41% | 4 | 21 | 36.38% |
| LOW211015P00225000 | 2021-10-15 10:48AM EDT | 225.00 | 5.30 | 5.25 | 6.70 | -15.90 | -75.00% | 3 | 3 | 62.31% |
| LOW211015P00230000 | 2021-10-15 3:09PM EDT | 230.00 | 10.50 | 10.50 | 11.10 | -4.70 | -30.92% | 5 | 26 | 64.45% |
| LOW211015P00235000 | 2021-10-12 1:52PM EDT | 235.00 | 24.35 | 14.30 | 16.10 | 0.00 | - | - | - | 85.55% |
| LOW211015P00240000 | 2021-09-07 2:04PM EDT | 240.00 | 33.90 | 31.70 | 33.55 | 0.00 | - | 1 | 2 | 429.79% |
| LOW211015P00250000 | 2021-09-20 12:09AM EDT | 250.00 | 46.91 | 29.65 | 31.10 | 0.00 | - | - | 0 | 141.41% |
| LOW211015P00260000 | 2021-09-22 3:50PM EDT | 260.00 | 51.15 | 39.20 | 42.10 | 0.00 | - | - | 0 | 243.16% |
| LOW211015P00270000 | 2021-09-22 3:50PM EDT | 270.00 | 61.15 | 50.30 | 51.10 | 0.00 | - | 1 | 5 | 205.47% |
| LOW211015P00290000 | 2021-09-22 3:50PM EDT | 290.00 | 81.15 | 69.25 | 71.85 | 0.00 | - | - | 0 | 333.59% |
| LOW211015P00300000 | 2021-09-29 11:02AM EDT | 300.00 | 91.85 | 79.50 | 82.35 | 0.00 | - | - | 0 | 247.66% |
© 2021 Verizon Media. All rights reserved.
