Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220701C00145000 | 2022-06-14 1:06PM EDT | 145.00 | 33.90 | 37.25 | 38.45 | 0.00 | - | - | 2 | 64.06% |
| LOW220701C00165000 | 2022-06-24 12:20PM EDT | 165.00 | 17.76 | 17.70 | 18.55 | +7.71 | +76.72% | 2 | 1 | 51.07% |
| LOW220701C00167500 | 2022-06-24 9:54AM EDT | 167.50 | 12.65 | 15.30 | 16.15 | +4.55 | +56.17% | 9 | 6 | 59.03% |
| LOW220701C00170000 | 2022-06-24 9:54AM EDT | 170.00 | 10.45 | 13.05 | 13.85 | +3.32 | +46.56% | 6 | 10 | 55.71% |
| LOW220701C00172500 | 2022-06-22 3:43PM EDT | 172.50 | 4.75 | 10.75 | 11.45 | 0.00 | - | 3 | 9 | 49.73% |
| LOW220701C00175000 | 2022-06-24 3:58PM EDT | 175.00 | 8.75 | 8.75 | 9.25 | +4.30 | +96.63% | 8 | 108 | 46.14% |
| LOW220701C00177500 | 2022-06-24 3:40PM EDT | 177.50 | 6.37 | 6.65 | 7.10 | +3.30 | +107.49% | 80 | 29 | 41.85% |
| LOW220701C00180000 | 2022-06-24 3:57PM EDT | 180.00 | 4.93 | 4.95 | 5.35 | +3.08 | +166.49% | 228 | 145 | 40.53% |
| LOW220701C00182500 | 2022-06-24 3:58PM EDT | 182.50 | 3.39 | 3.35 | 3.65 | +2.09 | +160.77% | 334 | 143 | 37.22% |
| LOW220701C00185000 | 2022-06-24 3:58PM EDT | 185.00 | 2.19 | 2.08 | 2.39 | +1.37 | +167.07% | 2,597 | 279 | 35.72% |
| LOW220701C00187500 | 2022-06-24 3:49PM EDT | 187.50 | 1.30 | 1.29 | 1.51 | +0.80 | +160.00% | 192 | 239 | 35.21% |
| LOW220701C00190000 | 2022-06-24 3:57PM EDT | 190.00 | 0.78 | 0.75 | 0.87 | +0.48 | +160.00% | 184 | 616 | 34.40% |
| LOW220701C00192500 | 2022-06-24 3:59PM EDT | 192.50 | 0.47 | 0.39 | 0.52 | +0.35 | +291.67% | 64 | 210 | 34.89% |
| LOW220701C00195000 | 2022-06-24 3:44PM EDT | 195.00 | 0.25 | 0.19 | 0.29 | +0.15 | +150.00% | 66 | 532 | 35.06% |
| LOW220701C00200000 | 2022-06-24 12:24PM EDT | 200.00 | 0.11 | 0.02 | 0.19 | +0.05 | +83.33% | 2 | 131 | 41.41% |
| LOW220701C00202500 | 2022-06-16 12:27PM EDT | 202.50 | 0.12 | 0.01 | 0.21 | 0.00 | - | - | 4 | 46.78% |
| LOW220701C00205000 | 2022-06-24 3:00PM EDT | 205.00 | 0.05 | 0.01 | 0.08 | -0.21 | -80.77% | 2 | 195 | 43.56% |
| LOW220701C00207500 | 2022-06-13 1:25PM EDT | 207.50 | 0.41 | 0.00 | 0.20 | 0.00 | - | - | 1 | 55.08% |
| LOW220701C00210000 | 2022-06-23 9:30AM EDT | 210.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 52.83% |
| LOW220701C00215000 | 2022-06-23 9:30AM EDT | 215.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | 1 | 119 | 56.64% |
| LOW220701C00220000 | 2022-06-24 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 22 | 56.64% |
| LOW220701C00225000 | 2022-06-16 1:26PM EDT | 225.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 73.83% |
| LOW220701C00230000 | 2022-06-16 9:58AM EDT | 230.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 68.36% |
| LOW220701C00235000 | 2022-06-17 11:27AM EDT | 235.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 5 | 86.72% |
| LOW220701C00240000 | 2022-06-23 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 5 | 8 | 92.77% |
| LOW220701C00245000 | 2022-06-17 11:28AM EDT | 245.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 98.83% |
| LOW220701C00250000 | 2022-06-17 11:28AM EDT | 250.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 104.69% |
| LOW220701C00255000 | 2022-06-17 11:28AM EDT | 255.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 110.16% |
| LOW220701C00260000 | 2022-06-24 10:38AM EDT | 260.00 | 0.03 | 0.00 | 0.19 | -0.08 | -72.73% | 110 | 1 | 115.63% |
| LOW220701C00270000 | 2022-06-17 11:28AM EDT | 270.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 126.17% |
| LOW220701C00280000 | 2022-06-17 11:29AM EDT | 280.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 132.42% |
| LOW220701C00290000 | 2022-06-17 11:29AM EDT | 290.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 145.70% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220701P00125000 | 2022-06-22 11:43AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 61 | 110.94% |
| LOW220701P00130000 | 2022-06-23 10:36AM EDT | 130.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 5 | 6 | 110.94% |
| LOW220701P00135000 | 2022-06-22 1:51PM EDT | 135.00 | 0.08 | 0.01 | 0.18 | 0.00 | - | 23 | 24 | 105.86% |
| LOW220701P00140000 | 2022-06-24 3:17PM EDT | 140.00 | 0.03 | 0.01 | 0.12 | -0.06 | -66.67% | 4 | 15 | 90.04% |
| LOW220701P00145000 | 2022-06-24 2:07PM EDT | 145.00 | 0.07 | 0.03 | 0.15 | -0.13 | -65.00% | 41 | 10 | 83.01% |
| LOW220701P00150000 | 2022-06-23 3:36PM EDT | 150.00 | 0.20 | 0.03 | 0.15 | 0.00 | - | 19 | 257 | 72.27% |
| LOW220701P00152500 | 2022-06-21 2:07PM EDT | 152.50 | 0.50 | 0.03 | 0.17 | 0.00 | - | 5 | 6 | 68.16% |
| LOW220701P00155000 | 2022-06-24 3:46PM EDT | 155.00 | 0.12 | 0.05 | 0.14 | -0.25 | -67.57% | 3 | 19 | 62.31% |
| LOW220701P00157500 | 2022-06-23 2:56PM EDT | 157.50 | 0.43 | 0.09 | 0.19 | 0.00 | - | 18 | 29 | 60.74% |
| LOW220701P00160000 | 2022-06-24 3:49PM EDT | 160.00 | 0.18 | 0.13 | 0.20 | -0.46 | -71.88% | 19 | 219 | 56.84% |
| LOW220701P00162500 | 2022-06-24 3:18PM EDT | 162.50 | 0.25 | 0.09 | 0.31 | -0.61 | -70.93% | 7 | 104 | 53.22% |
| LOW220701P00165000 | 2022-06-24 2:07PM EDT | 165.00 | 0.35 | 0.25 | 0.34 | -0.55 | -61.11% | 90 | 121 | 51.47% |
| LOW220701P00167500 | 2022-06-24 9:54AM EDT | 167.50 | 0.67 | 0.34 | 0.42 | -0.56 | -45.53% | 4 | 63 | 49.37% |
| LOW220701P00170000 | 2022-06-24 3:13PM EDT | 170.00 | 0.61 | 0.49 | 0.60 | -1.09 | -64.12% | 340 | 268 | 47.31% |
| LOW220701P00172500 | 2022-06-24 3:56PM EDT | 172.50 | 0.75 | 0.62 | 0.80 | -2.11 | -73.78% | 49 | 104 | 44.29% |
| LOW220701P00175000 | 2022-06-24 3:58PM EDT | 175.00 | 1.09 | 0.99 | 1.13 | -2.21 | -66.97% | 62 | 100 | 41.99% |
| LOW220701P00177500 | 2022-06-24 3:01PM EDT | 177.50 | 1.75 | 1.42 | 1.59 | -4.36 | -71.36% | 18 | 18 | 39.67% |
| LOW220701P00180000 | 2022-06-24 3:48PM EDT | 180.00 | 2.32 | 2.06 | 2.29 | -4.00 | -63.29% | 309 | 61 | 38.04% |
| LOW220701P00182500 | 2022-06-24 3:58PM EDT | 182.50 | 3.19 | 3.00 | 3.25 | -4.81 | -60.12% | 84 | 23 | 36.57% |
| LOW220701P00185000 | 2022-06-24 2:22PM EDT | 185.00 | 5.20 | 4.20 | 4.55 | -5.05 | -49.27% | 8 | 35 | 35.72% |
| LOW220701P00187500 | 2022-06-24 12:24PM EDT | 187.50 | 6.65 | 5.70 | 6.20 | -3.22 | -32.62% | 4 | 1 | 35.60% |
| LOW220701P00190000 | 2022-06-24 10:54AM EDT | 190.00 | 9.42 | 7.65 | 8.20 | -7.38 | -43.93% | 1 | 620 | 36.94% |
| LOW220701P00192500 | 2022-06-21 10:12AM EDT | 192.50 | 18.25 | 9.75 | 10.45 | 0.00 | - | 5 | 1 | 39.89% |
| LOW220701P00195000 | 2022-06-22 9:41AM EDT | 195.00 | 22.98 | 12.10 | 12.90 | 0.00 | - | 1 | 80 | 45.31% |
| LOW220701P00200000 | 2022-06-23 10:52AM EDT | 200.00 | 25.05 | 16.85 | 18.00 | 0.00 | - | 2 | 7 | 59.11% |
| LOW220701P00205000 | 2022-06-22 2:20PM EDT | 205.00 | 29.91 | 21.80 | 23.20 | 0.00 | - | 1 | 0 | 56.45% |
| LOW220701P00210000 | 2022-06-21 9:41AM EDT | 210.00 | 34.75 | 26.65 | 28.40 | 0.00 | - | 2 | 0 | 66.46% |
| LOW220701P00212500 | 2022-06-16 10:04AM EDT | 212.50 | 38.83 | 29.15 | 30.70 | 0.00 | - | - | 0 | 66.60% |
| LOW220701P00215000 | 2022-06-13 12:02PM EDT | 215.00 | 34.27 | 31.70 | 33.05 | 0.00 | - | 5 | 0 | 68.16% |
| LOW220701P00220000 | 2022-06-06 1:46PM EDT | 220.00 | 22.33 | 36.65 | 38.35 | 0.00 | - | - | 0 | 82.32% |
© 2022 Yahoo. All rights reserved.
