Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
Pre-market:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220128C00165000 | 2022-01-24 11:07AM EST | 165.00 | 58.80 | 60.20 | 62.35 | 0.00 | - | - | 3 | 314.84% |
| LOW220128C00175000 | 2022-01-24 3:54PM EST | 175.00 | 56.58 | 49.75 | 52.60 | 0.00 | - | - | 1 | 249.22% |
| LOW220128C00185000 | 2022-01-18 10:35AM EST | 185.00 | 52.05 | 39.85 | 42.60 | 0.00 | - | - | 1 | 208.59% |
| LOW220128C00190000 | 2022-01-26 2:43PM EST | 190.00 | 40.80 | 35.10 | 37.30 | 0.00 | - | 1 | 3 | 182.03% |
| LOW220128C00195000 | 2022-01-14 2:20PM EST | 195.00 | 47.15 | 30.25 | 31.90 | 0.00 | - | 25 | 0 | 142.97% |
| LOW220128C00200000 | 2022-01-24 11:49AM EST | 200.00 | 23.30 | 25.20 | 27.55 | 0.00 | - | 3 | 3 | 150.88% |
| LOW220128C00205000 | 2022-01-24 10:34AM EST | 205.00 | 20.55 | 20.40 | 22.25 | 0.00 | - | 5 | 4 | 122.85% |
| LOW220128C00210000 | 2022-01-26 3:24PM EST | 210.00 | 16.50 | 15.70 | 17.10 | 0.00 | - | 1 | 8 | 102.83% |
| LOW220128C00212500 | 2022-01-26 3:17PM EST | 212.50 | 14.75 | 13.20 | 14.95 | 0.00 | - | 1 | 16 | 98.34% |
| LOW220128C00215000 | 2022-01-27 2:50PM EST | 215.00 | 13.05 | 0.00 | 0.00 | +1.05 | +8.75% | 8 | 0 | 0.00% |
| LOW220128C00217500 | 2022-01-27 3:09PM EST | 217.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LOW220128C00220000 | 2022-01-27 2:51PM EST | 220.00 | 8.30 | 0.00 | 0.00 | +1.10 | +15.28% | 14 | 0 | 0.00% |
| LOW220128C00222500 | 2022-01-27 2:05PM EST | 222.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LOW220128C00225000 | 2022-01-27 3:53PM EST | 225.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| LOW220128C00227500 | 2022-01-27 3:56PM EST | 227.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 3.13% |
| LOW220128C00230000 | 2022-01-27 3:50PM EST | 230.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| LOW220128C00232500 | 2022-01-27 3:38PM EST | 232.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| LOW220128C00235000 | 2022-01-27 3:57PM EST | 235.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 12.50% |
| LOW220128C00237500 | 2022-01-27 3:42PM EST | 237.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| LOW220128C00240000 | 2022-01-27 3:58PM EST | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LOW220128C00242500 | 2022-01-27 3:59PM EST | 242.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LOW220128C00245000 | 2022-01-27 3:32PM EST | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| LOW220128C00247500 | 2022-01-26 3:33PM EST | 247.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 6 | 124 | 68.75% |
| LOW220128C00250000 | 2022-01-27 11:05AM EST | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LOW220128C00252500 | 2022-01-27 11:01AM EST | 252.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW220128C00255000 | 2022-01-27 10:18AM EST | 255.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LOW220128C00257500 | 2022-01-26 9:41AM EST | 257.50 | 0.13 | 0.00 | 0.03 | 0.00 | - | 3 | 27 | 93.75% |
| LOW220128C00260000 | 2022-01-26 12:52PM EST | 260.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW220128C00262500 | 2022-01-26 9:41AM EST | 262.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 106.25% |
| LOW220128C00265000 | 2022-01-27 2:54PM EST | 265.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 2 | 0 | 50.00% |
| LOW220128C00267500 | 2022-01-24 10:36AM EST | 267.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 14 | 118.75% |
| LOW220128C00270000 | 2022-01-25 10:44AM EST | 270.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW220128C00272500 | 2022-01-19 12:50PM EST | 272.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 7 | 129.69% |
| LOW220128C00275000 | 2022-01-24 12:36PM EST | 275.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 55 | 142.97% |
| LOW220128C00280000 | 2022-01-27 10:11AM EST | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW220128C00285000 | 2022-01-25 3:31PM EST | 285.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 275 | 182.81% |
| LOW220128C00290000 | 2022-01-19 1:13PM EST | 290.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 168 | 328 | 192.19% |
| LOW220128C00295000 | 2022-01-20 12:36PM EST | 295.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 40 | 203.91% |
| LOW220128C00300000 | 2022-01-27 11:21AM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| LOW220128C00305000 | 2022-01-19 11:25AM EST | 305.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 242.19% |
| LOW220128C00310000 | 2022-01-03 9:47AM EST | 310.00 | 0.08 | 0.00 | 0.91 | 0.00 | - | 1 | 1 | 314.65% |
| LOW220128C00315000 | 2022-01-20 12:37PM EST | 315.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 35 | 246.88% |
| LOW220128C00320000 | 2022-01-20 3:10PM EST | 320.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 35 | 257.03% |
| LOW220128C00325000 | 2022-01-19 12:37PM EST | 325.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 73 | 212.50% |
| LOW220128C00330000 | 2022-01-19 2:21PM EST | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 92 | 225.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220128P00155000 | 2022-01-26 1:56PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 467 | 225.00% |
| LOW220128P00160000 | 2022-01-24 3:07PM EST | 160.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 22 | 524 | 225.00% |
| LOW220128P00165000 | 2022-01-24 3:16PM EST | 165.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 229 | 243 | 212.50% |
| LOW220128P00170000 | 2022-01-27 1:44PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LOW220128P00175000 | 2022-01-27 12:50PM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| LOW220128P00180000 | 2022-01-27 11:37AM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LOW220128P00185000 | 2022-01-27 11:21AM EST | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| LOW220128P00190000 | 2022-01-27 11:15AM EST | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| LOW220128P00195000 | 2022-01-27 3:36PM EST | 195.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LOW220128P00200000 | 2022-01-27 3:44PM EST | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| LOW220128P00205000 | 2022-01-27 2:42PM EST | 205.00 | 0.23 | 0.00 | 0.00 | +0.03 | +15.00% | 34 | 0 | 50.00% |
| LOW220128P00210000 | 2022-01-27 3:59PM EST | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| LOW220128P00212500 | 2022-01-27 3:26PM EST | 212.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| LOW220128P00215000 | 2022-01-27 2:48PM EST | 215.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| LOW220128P00217500 | 2022-01-27 12:59PM EST | 217.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 12.50% |
| LOW220128P00220000 | 2022-01-27 3:59PM EST | 220.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 12.50% |
| LOW220128P00222500 | 2022-01-27 3:59PM EST | 222.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 6.25% |
| LOW220128P00225000 | 2022-01-27 3:59PM EST | 225.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7,366 | 0 | 3.13% |
| LOW220128P00227500 | 2022-01-27 3:42PM EST | 227.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 0.00% |
| LOW220128P00230000 | 2022-01-27 3:53PM EST | 230.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| LOW220128P00232500 | 2022-01-27 2:40PM EST | 232.50 | 7.73 | 0.00 | 0.00 | +1.18 | +18.02% | 52 | 0 | 0.00% |
| LOW220128P00235000 | 2022-01-27 3:44PM EST | 235.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| LOW220128P00237500 | 2022-01-27 3:42PM EST | 237.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LOW220128P00240000 | 2022-01-27 3:44PM EST | 240.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LOW220128P00242500 | 2022-01-27 3:42PM EST | 242.50 | 16.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW220128P00245000 | 2022-01-26 3:40PM EST | 245.00 | 18.03 | 17.95 | 20.30 | 0.00 | - | 4 | 94 | 73.05% |
| LOW220128P00247500 | 2022-01-26 2:31PM EST | 247.50 | 14.65 | 20.50 | 22.55 | 0.00 | - | 5 | 18 | 144.04% |
| LOW220128P00250000 | 2022-01-27 11:54AM EST | 250.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW220128P00252500 | 2022-01-26 11:52AM EST | 252.50 | 20.19 | 25.45 | 27.40 | 0.00 | - | 6 | 21 | 158.59% |
| LOW220128P00255000 | 2022-01-26 1:08PM EST | 255.00 | 27.31 | 28.25 | 29.85 | 0.00 | - | 2 | 98 | 166.21% |
| LOW220128P00257500 | 2022-01-18 9:40AM EST | 257.50 | 21.55 | 30.20 | 32.20 | 0.00 | - | 1 | 0 | 167.48% |
| LOW220128P00260000 | 2022-01-14 9:32AM EST | 260.00 | 15.30 | 32.65 | 34.95 | 0.00 | - | 1 | 0 | 191.11% |
| LOW220128P00262500 | 2022-01-24 11:32AM EST | 262.50 | 37.65 | 35.00 | 38.00 | 0.00 | - | 2 | 2 | 227.25% |
| LOW220128P00265000 | 2021-12-13 12:52PM EST | 265.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LOW220128P00267500 | 2022-01-18 10:15AM EST | 267.50 | 31.55 | 40.60 | 42.40 | 0.00 | - | - | 2 | 216.31% |
| LOW220128P00280000 | 2021-12-22 10:49AM EST | 280.00 | 33.15 | 53.90 | 56.70 | 0.00 | - | 1 | 0 | 283.30% |
| LOW220128P00290000 | 2022-01-20 3:56PM EST | 290.00 | 66.50 | 62.55 | 65.35 | 0.00 | - | 1 | 2 | 319.92% |
| LOW220128P00320000 | 2022-01-10 3:58PM EST | 320.00 | 73.05 | 92.90 | 94.95 | 0.00 | - | - | 0 | 381.45% |
© 2022 Yahoo. All rights reserved.
