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
Callsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW210312C00145000 | 2021-03-04 2:41PM EST | 145.00 | 8.55 | 12.30 | 14.90 | 0.00 | - | 4 | 4 | 80.81% |
| LOW210312C00147000 | 2021-03-04 2:24PM EST | 147.00 | 6.45 | 10.40 | 13.30 | 0.00 | - | 2 | 2 | 80.62% |
| LOW210312C00148000 | 2021-03-04 3:02PM EST | 148.00 | 6.67 | 9.55 | 11.40 | 0.00 | - | 4 | 2 | 57.57% |
| LOW210312C00149000 | 2021-03-05 11:17AM EST | 149.00 | 4.30 | 8.70 | 10.65 | -1.50 | -25.86% | 7 | 1 | 59.18% |
| LOW210312C00150000 | 2021-03-05 1:02PM EST | 150.00 | 6.07 | 8.45 | 9.35 | +1.01 | +19.96% | 14 | 3 | 48.78% |
| LOW210312C00152500 | 2021-03-05 2:48PM EST | 152.50 | 6.06 | 5.80 | 7.10 | +2.76 | +83.64% | 42 | 31 | 43.75% |
| LOW210312C00155000 | 2021-03-05 2:31PM EST | 155.00 | 3.98 | 4.35 | 5.20 | +1.48 | +59.20% | 75 | 86 | 42.14% |
| LOW210312C00157500 | 2021-03-05 3:45PM EST | 157.50 | 3.23 | 3.15 | 3.50 | +1.96 | +154.33% | 192 | 126 | 39.70% |
| LOW210312C00160000 | 2021-03-05 3:59PM EST | 160.00 | 1.99 | 1.87 | 2.18 | +1.17 | +142.68% | 274 | 235 | 38.09% |
| LOW210312C00162500 | 2021-03-05 3:59PM EST | 162.50 | 1.08 | 1.07 | 1.21 | +0.53 | +96.36% | 99 | 136 | 36.48% |
| LOW210312C00165000 | 2021-03-05 3:58PM EST | 165.00 | 0.62 | 0.58 | 0.75 | +0.31 | +100.00% | 191 | 389 | 38.33% |
| LOW210312C00167500 | 2021-03-05 3:59PM EST | 167.50 | 0.33 | 0.31 | 0.45 | +0.05 | +17.86% | 54 | 271 | 39.84% |
| LOW210312C00170000 | 2021-03-05 3:51PM EST | 170.00 | 0.19 | 0.13 | 0.25 | +0.04 | +26.67% | 30 | 187 | 40.63% |
| LOW210312C00172500 | 2021-03-05 12:55PM EST | 172.50 | 0.18 | 0.06 | 0.28 | +0.05 | +38.46% | 2 | 179 | 48.24% |
| LOW210312C00175000 | 2021-03-05 2:56PM EST | 175.00 | 0.10 | 0.05 | 0.17 | +0.01 | +11.11% | 13 | 118 | 49.12% |
| LOW210312C00177500 | 2021-03-03 11:37AM EST | 177.50 | 0.14 | 0.01 | 0.13 | 0.00 | - | 5 | 200 | 52.15% |
| LOW210312C00180000 | 2021-03-05 9:57AM EST | 180.00 | 0.02 | 0.04 | 0.06 | -0.10 | -83.33% | 30 | 126 | 50.78% |
| LOW210312C00182500 | 2021-03-01 2:09PM EST | 182.50 | 0.18 | 0.00 | 0.06 | 0.00 | - | 21 | 64 | 50.78% |
| LOW210312C00185000 | 2021-03-01 1:28PM EST | 185.00 | 0.14 | 0.01 | 0.10 | 0.00 | - | 29 | 57 | 59.38% |
| LOW210312C00187500 | 2021-03-04 1:25PM EST | 187.50 | 0.07 | 0.00 | 0.33 | 0.00 | - | 10 | 23 | 75.10% |
| LOW210312C00190000 | 2021-02-25 11:43AM EST | 190.00 | 0.19 | 0.00 | 0.36 | 0.00 | - | 136 | 226 | 81.05% |
| LOW210312C00192500 | 2021-03-01 2:29PM EST | 192.50 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 412 | 90.82% |
| LOW210312C00195000 | 2021-02-24 11:47AM EST | 195.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | 7 | 189 | 87.50% |
| LOW210312C00197500 | 2021-02-23 3:48PM EST | 197.50 | 0.85 | 0.00 | 0.87 | 0.00 | - | - | 1 | 111.23% |
| LOW210312C00200000 | 2021-03-05 9:38AM EST | 200.00 | 0.05 | 0.00 | 0.03 | -0.11 | -68.75% | 1 | 9 | 72.66% |
| LOW210312C00202500 | 2021-03-05 9:33AM EST | 202.50 | 0.05 | 0.00 | 0.75 | +0.04 | +400.00% | 1 | 2 | 117.68% |
| LOW210312C00205000 | 2021-02-26 12:50PM EST | 205.00 | 0.08 | 0.00 | 1.18 | 0.00 | - | 1 | 5 | 133.50% |
| LOW210312C00210000 | 2021-01-29 10:18AM EST | 210.00 | 0.64 | 0.00 | 1.32 | 0.00 | - | 100 | 20 | 146.39% |
| LOW210312C00220000 | 2021-02-23 3:48PM EST | 220.00 | 0.59 | 0.00 | 0.48 | 0.00 | - | 1 | 21 | 138.28% |
| LOW210312C00230000 | 2021-03-05 9:38AM EST | 230.00 | 0.03 | 0.00 | 0.42 | -0.50 | -94.34% | 1 | 1 | 150.39% |
| LOW210312C00235000 | 2021-03-05 9:33AM EST | 235.00 | 0.03 | 0.00 | 0.44 | -0.66 | -95.65% | 1 | 1 | 158.59% |
Putsfor12 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW210312P00100000 | 2021-02-23 3:27PM EST | 100.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 1 | 2 | 190.23% |
| LOW210312P00110000 | 2021-01-29 10:14AM EST | 110.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 100 | 20 | 170.90% |
| LOW210312P00115000 | 2021-02-23 3:52PM EST | 115.00 | 0.48 | 0.00 | 0.34 | 0.00 | - | 11 | 66 | 135.55% |
| LOW210312P00120000 | 2021-03-02 1:18PM EST | 120.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | - | 2 | 119.34% |
| LOW210312P00125000 | 2021-03-04 2:45PM EST | 125.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 532 | 534 | 104.10% |
| LOW210312P00130000 | 2021-02-23 3:27PM EST | 130.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 118 | 77.34% |
| LOW210312P00135000 | 2021-03-05 3:10PM EST | 135.00 | 0.08 | 0.00 | 0.12 | -0.12 | -60.00% | 10 | 11 | 63.67% |
| LOW210312P00140000 | 2021-03-05 3:18PM EST | 140.00 | 0.17 | 0.00 | 0.15 | -0.10 | -37.04% | 69 | 173 | 52.73% |
| LOW210312P00144000 | 2021-03-05 1:22PM EST | 144.00 | 0.30 | 0.13 | 0.23 | -0.44 | -59.46% | 60 | 1 | 52.44% |
| LOW210312P00145000 | 2021-03-05 3:40PM EST | 145.00 | 0.20 | 0.15 | 0.21 | -0.56 | -73.68% | 32 | 176 | 48.44% |
| LOW210312P00146000 | 2021-03-05 2:18PM EST | 146.00 | 0.39 | 0.12 | 0.25 | -0.65 | -62.50% | 34 | 17 | 47.27% |
| LOW210312P00147000 | 2021-03-05 2:44PM EST | 147.00 | 0.39 | 0.22 | 0.29 | -0.71 | -64.55% | 26 | 87 | 45.80% |
| LOW210312P00148000 | 2021-03-05 3:15PM EST | 148.00 | 0.33 | 0.27 | 0.40 | -0.31 | -48.44% | 32 | 185 | 46.34% |
| LOW210312P00149000 | 2021-03-05 3:46PM EST | 149.00 | 0.35 | 0.33 | 0.40 | -1.06 | -75.18% | 34 | 121 | 42.97% |
| LOW210312P00150000 | 2021-03-05 3:43PM EST | 150.00 | 0.45 | 0.32 | 0.49 | -1.24 | -73.37% | 86 | 338 | 42.04% |
| LOW210312P00152500 | 2021-03-05 3:56PM EST | 152.50 | 0.78 | 0.70 | 0.85 | -1.72 | -68.80% | 88 | 123 | 40.53% |
| LOW210312P00155000 | 2021-03-05 3:56PM EST | 155.00 | 1.25 | 1.18 | 1.35 | -2.70 | -68.35% | 66 | 132 | 37.99% |
| LOW210312P00157500 | 2021-03-05 3:49PM EST | 157.50 | 2.12 | 2.02 | 2.23 | -3.53 | -62.48% | 64 | 211 | 37.09% |
| LOW210312P00160000 | 2021-03-05 3:58PM EST | 160.00 | 3.32 | 3.15 | 3.45 | -3.54 | -51.60% | 46 | 159 | 36.04% |
| LOW210312P00162500 | 2021-03-05 3:47PM EST | 162.50 | 4.92 | 4.80 | 5.15 | -5.20 | -51.38% | 21 | 377 | 36.82% |
| LOW210312P00165000 | 2021-03-05 3:52PM EST | 165.00 | 6.70 | 6.65 | 7.15 | -5.61 | -45.57% | 8 | 147 | 37.94% |
| LOW210312P00167500 | 2021-03-05 3:32PM EST | 167.50 | 9.40 | 8.85 | 9.35 | +2.64 | +39.05% | 15 | 216 | 39.31% |
| LOW210312P00170000 | 2021-03-05 3:36PM EST | 170.00 | 11.75 | 10.80 | 11.75 | -5.47 | -31.77% | 27 | 506 | 43.51% |
| LOW210312P00172500 | 2021-03-03 2:51PM EST | 172.50 | 13.32 | 12.65 | 15.60 | 0.00 | - | 3 | 393 | 82.32% |
| LOW210312P00175000 | 2021-03-04 10:01AM EST | 175.00 | 19.05 | 15.10 | 17.80 | 0.00 | - | 20 | 86 | 84.47% |
| LOW210312P00177500 | 2021-03-05 2:53PM EST | 177.50 | 20.55 | 18.15 | 20.60 | +2.09 | +11.32% | 20 | 41 | 67.38% |
| LOW210312P00180000 | 2021-02-25 12:33PM EST | 180.00 | 20.55 | 19.70 | 23.10 | 0.00 | - | 1 | 7 | 106.10% |
| LOW210312P00182500 | 2021-03-05 9:38AM EST | 182.50 | 29.05 | 22.45 | 25.40 | +29.05 | - | 2 | 0 | 108.94% |
| LOW210312P00200000 | 2021-03-01 3:04PM EST | 200.00 | 37.10 | 39.25 | 43.25 | 0.00 | - | - | 13 | 162.84% |
| LOW210312P00202500 | 2021-03-01 2:08PM EST | 202.50 | 39.25 | 41.55 | 46.00 | 0.00 | - | - | 1 | 175.05% |
| LOW210312P00205000 | 2021-03-01 9:34AM EST | 205.00 | 43.00 | 44.35 | 48.25 | 0.00 | - | - | 3 | 174.56% |
© 2021 Verizon Media. All rights reserved.
