Australia markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
194.13-4.78 (-2.40%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW210521C000900002021-04-08 12:09PM EDT90.00104.35116.25121.000.00-55924.22%
LOW210521C001250002021-03-31 12:05PM EDT125.0065.8969.0073.500.00-10313.87%
LOW210521C001300002021-05-06 1:57PM EDT130.0074.370.000.000.00-200.00%
LOW210521C001350002021-03-22 10:59AM EDT135.0043.9669.6071.300.00--0486.72%
LOW210521C001400002021-05-17 12:04PM EDT140.0052.200.000.000.00-2000.00%
LOW210521C001450002021-04-19 2:47PM EDT145.0050.400.000.000.00-100.00%
LOW210521C001500002021-05-14 12:14PM EDT150.0048.450.000.000.00-100.00%
LOW210521C001550002021-04-20 11:05AM EDT155.0045.700.000.000.00-100.00%
LOW210521C001600002021-05-11 10:09AM EDT160.0044.150.000.000.00-100.00%
LOW210521C001650002021-05-17 10:31AM EDT165.0029.200.000.000.00-300.00%
LOW210521C001700002021-05-03 3:56PM EDT170.0028.700.000.000.00-400.00%
LOW210521C001750002021-05-17 12:29PM EDT175.0018.800.000.000.00-1300.00%
LOW210521C001800002021-05-17 11:18AM EDT180.0014.000.000.000.00-600.00%
LOW210521C001825002021-05-17 1:58PM EDT182.5012.200.000.000.00-100.00%
LOW210521C001850002021-05-17 12:09PM EDT185.0010.900.000.000.00-1500.00%
LOW210521C001875002021-05-17 1:07PM EDT187.508.360.000.000.00-1000.00%
LOW210521C001900002021-05-17 3:48PM EDT190.007.350.000.000.00-12200.00%
LOW210521C001925002021-05-17 3:57PM EDT192.505.700.000.000.00-16700.00%
LOW210521C001950002021-05-17 3:59PM EDT195.004.530.000.000.00-62301.56%
LOW210521C001975002021-05-17 3:54PM EDT197.503.450.000.000.00-26903.13%
LOW210521C002000002021-05-17 3:56PM EDT200.002.560.000.000.00-67306.25%
LOW210521C002025002021-05-17 3:42PM EDT202.501.820.000.000.00-164012.50%
LOW210521C002050002021-05-17 3:56PM EDT205.001.310.000.000.00-472012.50%
LOW210521C002075002021-05-17 3:42PM EDT207.501.000.000.000.00-109012.50%
LOW210521C002100002021-05-17 3:58PM EDT210.000.740.000.000.00-944012.50%
LOW210521C002125002021-05-17 3:19PM EDT212.500.530.000.000.00-80025.00%
LOW210521C002150002021-05-17 3:46PM EDT215.000.430.000.000.00-584025.00%
LOW210521C002175002021-05-17 2:22PM EDT217.500.340.000.000.00-98025.00%
LOW210521C002200002021-05-17 3:15PM EDT220.000.280.000.000.00-146025.00%
LOW210521C002225002021-05-17 2:22PM EDT222.500.220.000.000.00-55025.00%
LOW210521C002250002021-05-17 2:21PM EDT225.000.190.000.000.00-453025.00%
LOW210521C002300002021-05-17 11:36AM EDT230.000.140.000.000.00-24025.00%
LOW210521C002350002021-05-17 2:16PM EDT235.000.120.000.000.00-167050.00%
LOW210521C002400002021-05-17 3:31PM EDT240.000.140.000.000.00-86050.00%
LOW210521C002450002021-05-17 2:18PM EDT245.000.080.000.000.00-95050.00%
LOW210521C002500002021-05-17 1:23PM EDT250.000.070.000.000.00-1050.00%
LOW210521C002600002021-05-13 3:56PM EDT260.000.070.000.000.00-1050.00%
LOW210521C002700002021-05-17 3:55PM EDT270.000.020.000.000.00-53050.00%
LOW210521C002750002021-05-17 1:41PM EDT275.000.030.000.000.00-61050.00%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW210521P000900002021-05-17 12:13AM EDT90.000.01-0.000.00--050.00%
LOW210521P001000002021-04-06 2:52PM EDT100.000.040.000.640.00--1307.42%
LOW210521P001200002021-03-25 3:17PM EDT120.000.290.000.310.00--1207.42%
LOW210521P001250002021-03-26 3:49PM EDT125.000.200.000.310.00-34191.80%
LOW210521P001350002021-05-06 10:53AM EDT135.000.010.000.000.00-2050.00%
LOW210521P001400002021-05-14 11:46AM EDT140.000.020.000.000.00-2050.00%
LOW210521P001450002021-05-12 1:19PM EDT145.000.020.000.000.00-2050.00%
LOW210521P001500002021-05-17 1:03PM EDT150.000.030.000.000.00-12050.00%
LOW210521P001550002021-05-17 2:04PM EDT155.000.030.000.000.00-31050.00%
LOW210521P001600002021-05-17 3:04PM EDT160.000.060.000.000.00-10050.00%
LOW210521P001650002021-05-17 3:57PM EDT165.000.130.000.000.00-680025.00%
LOW210521P001700002021-05-17 3:20PM EDT170.000.190.000.000.00-139025.00%
LOW210521P001750002021-05-17 3:47PM EDT175.000.410.000.000.00-695025.00%
LOW210521P001775002021-05-17 3:35PM EDT177.500.630.000.000.00-242025.00%
LOW210521P001800002021-05-17 3:47PM EDT180.000.860.000.000.00-2,965012.50%
LOW210521P001825002021-05-17 3:37PM EDT182.501.220.000.000.00-2,871012.50%
LOW210521P001850002021-05-17 3:56PM EDT185.001.800.000.000.00-1,034012.50%
LOW210521P001875002021-05-17 3:54PM EDT187.502.330.000.000.00-55406.25%
LOW210521P001900002021-05-17 3:52PM EDT190.003.170.000.000.00-2,97706.25%
LOW210521P001925002021-05-17 3:59PM EDT192.504.210.000.000.00-3,69303.13%
LOW210521P001950002021-05-17 3:33PM EDT195.005.300.000.000.00-46200.00%
LOW210521P001975002021-05-17 3:15PM EDT197.506.700.000.000.00-2,56400.00%
LOW210521P002000002021-05-17 3:03PM EDT200.008.400.000.000.00-65300.00%
LOW210521P002025002021-05-17 12:20PM EDT202.5010.380.000.000.00-4100.00%
LOW210521P002050002021-05-17 11:45AM EDT205.0013.340.000.000.00-51600.00%
LOW210521P002075002021-05-17 3:26PM EDT207.5014.280.000.000.00-2900.00%
LOW210521P002100002021-05-17 3:26PM EDT210.0016.560.000.000.00-800.00%
LOW210521P002125002021-05-17 3:29PM EDT212.5018.950.000.000.00-1900.00%
LOW210521P002150002021-05-17 3:29PM EDT215.0021.300.000.000.00-500.00%
LOW210521P002175002021-05-10 2:18PM EDT217.5013.350.000.000.00-800.00%
LOW210521P002200002021-05-17 12:01PM EDT220.0027.850.000.000.00-200.00%
LOW210521P002225002021-05-10 12:24PM EDT222.5023.780.000.000.00-100.00%
LOW210521P002250002021-05-10 11:17AM EDT225.0022.380.000.000.00-100.00%
LOW210521P002300002021-04-19 10:54AM EDT230.0025.900.000.000.00-100.00%
LOW210521P002400002021-04-22 11:31AM EDT240.0038.150.000.000.00--00.00%