Australia markets closed

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
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW211015C000800002021-08-25 5:32PM EDT80.00112.50127.75128.500.00-300.00%
LOW211015C000900002021-09-20 9:45AM EDT90.00117.50127.90130.950.00--2769.53%
LOW211015C001000002021-08-25 5:32PM EDT100.0084.90107.05108.900.00-110.00%
LOW211015C001150002021-08-25 5:32PM EDT115.0074.9392.7093.650.00-200.00%
LOW211015C001200002021-09-22 3:50PM EDT120.0088.9097.95101.000.00-11552.34%
LOW211015C001250002021-08-25 5:32PM EDT125.0040.8082.7583.300.00-10100.00%
LOW211015C001300002021-09-10 3:42PM EDT130.0074.9580.5082.600.00-100.00%
LOW211015C001350002021-09-08 9:42AM EDT135.0069.0069.5072.400.00-110.00%
LOW211015C001400002021-10-11 3:32PM EDT140.0069.3078.0580.700.00-100401.17%
LOW211015C001450002021-08-25 5:32PM EDT145.0048.0462.7063.350.00-6110.00%
LOW211015C001500002021-09-24 2:29PM EDT150.0057.3368.0070.400.00-5285279.69%
LOW211015C001550002021-10-14 1:28PM EDT155.0060.8563.8564.850.00-6291313.67%
LOW211015C001600002021-10-15 2:33PM EDT160.0059.3958.9559.50+7.19+13.77%2900250.00%
LOW211015C001650002021-10-14 12:33PM EDT165.0050.7953.7055.150.00-1316277.73%
LOW211015C001700002021-10-14 3:26PM EDT170.0046.0548.0551.050.00-5195269.92%
LOW211015C001750002021-10-14 3:08PM EDT175.0043.8243.8044.45+2.62+6.36%12204231.25%
LOW211015C001800002021-10-15 1:05PM EDT180.0039.0538.8039.70+3.29+9.20%2303171.88%
LOW211015C001850002021-10-15 12:21PM EDT185.0034.0333.9034.30+3.03+9.77%2862160.94%
LOW211015C001875002021-09-21 10:33AM EDT187.5020.1031.0533.000.00--4177.73%
LOW211015C001900002021-10-15 3:43PM EDT190.0029.5528.9029.35+3.20+12.14%261,056146.48%
LOW211015C001925002021-10-11 3:55PM EDT192.5016.5026.3528.200.00-112171.68%
LOW211015C001950002021-10-15 3:56PM EDT195.0024.1523.9024.30+3.04+14.40%202,262117.38%
LOW211015C001975002021-10-13 1:15PM EDT197.5015.5521.4021.850.00-224112.50%
LOW211015C002000002021-10-15 3:48PM EDT200.0019.4618.8520.05+3.33+20.64%1112,051110.16%
LOW211015C002025002021-10-15 3:26PM EDT202.5017.1016.1517.20+3.44+25.18%939560.94%
LOW211015C002050002021-10-15 3:30PM EDT205.0014.6813.9515.10+3.83+35.30%581,82690.82%
LOW211015C002075002021-10-15 3:55PM EDT207.5011.6811.1011.95+2.68+29.78%373,11873.63%
LOW211015C002100002021-10-15 3:59PM EDT210.009.259.009.35+3.22+53.40%26512,12655.08%
LOW211015C002125002021-10-15 3:55PM EDT212.506.756.256.90+2.79+70.45%1581,01245.70%
LOW211015C002150002021-10-15 3:59PM EDT215.004.303.954.20+2.53+142.94%4901,05321.09%
LOW211015C002175002021-10-15 3:55PM EDT217.501.741.481.99+1.28+278.26%84392120.51%
LOW211015C002200002021-10-15 3:57PM EDT220.000.020.010.06-0.09-81.82%1,1944,9606.93%
LOW211015C002225002021-10-15 3:04PM EDT222.500.060.000.210.00-13241026.37%
LOW211015C002250002021-10-15 11:43AM EDT225.000.030.000.200.00-119638.38%
LOW211015C002275002021-10-11 12:17PM EDT227.500.010.001.650.00-1975.83%
LOW211015C002300002021-10-15 2:38PM EDT230.000.020.000.05-0.01-33.33%787946.88%
LOW211015C002325002021-10-04 11:52AM EDT232.500.020.000.040.00--14053.52%
LOW211015C002350002021-10-05 9:30AM EDT235.000.070.000.040.00-26018256.25%
LOW211015C002400002021-10-13 3:44PM EDT240.000.010.000.010.00-250860.94%
LOW211015C002500002021-10-14 11:35AM EDT250.000.020.000.010.00-530884.38%
LOW211015C002600002021-10-08 2:43PM EDT260.000.040.000.680.00-2301183.01%
LOW211015C002700002021-10-13 2:06PM EDT270.000.010.000.010.00-160131.25%
LOW211015C002800002021-10-01 9:58AM EDT280.000.010.000.010.00-877150.00%
LOW211015C002900002021-08-25 5:32PM EDT290.000.010.000.140.00-1016219.53%
LOW211015C003000002021-09-22 3:24PM EDT300.000.100.000.100.00-2155232.81%
LOW211015C003100002021-10-15 11:08AM EDT310.000.010.000.830.00-516335.55%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW211015P000800002021-08-25 5:32PM EDT80.000.060.000.050.00-12662.50%
LOW211015P000850002021-08-16 3:38PM EDT85.000.010.000.320.00-20764.06%
LOW211015P000900002021-08-16 3:38PM EDT90.000.020.000.320.00-20720.31%
LOW211015P000950002021-08-20 1:53PM EDT95.000.040.000.230.00-10121653.13%
LOW211015P001000002021-09-20 11:19AM EDT100.000.010.000.030.00-168500.00%
LOW211015P001050002021-10-05 9:52AM EDT105.000.010.000.010.00-645425.00%
LOW211015P001100002021-08-27 2:59PM EDT110.000.020.000.280.00-1070559.38%
LOW211015P001150002021-08-19 12:30PM EDT115.000.190.000.300.00-10530.47%
LOW211015P001200002021-09-21 1:32PM EDT120.000.030.000.020.00-337375.00%
LOW211015P001250002021-08-31 12:45PM EDT125.000.100.000.280.00-118463.28%
LOW211015P001300002021-09-28 1:23PM EDT130.000.050.000.070.00-2153370.31%
LOW211015P001350002021-09-24 11:23AM EDT135.000.030.000.020.00-50112306.25%
LOW211015P001400002021-10-05 9:58AM EDT140.000.020.000.020.00-2117287.50%
LOW211015P001450002021-10-14 10:06AM EDT145.000.020.000.020.00-20939262.50%
LOW211015P001500002021-10-14 12:33PM EDT150.000.030.000.010.00-221,849231.25%
LOW211015P001550002021-10-12 9:53AM EDT155.000.020.000.010.00-11,190212.50%
LOW211015P001600002021-10-13 2:39PM EDT160.000.100.000.010.00-1538193.75%
LOW211015P001650002021-10-15 10:42AM EDT165.000.010.010.02-0.04-80.00%1611193.75%
LOW211015P001700002021-10-15 10:34AM EDT170.000.080.000.08+0.05+166.67%11,635194.53%
LOW211015P001750002021-10-14 2:10PM EDT175.000.010.000.010.00-23,645143.75%
LOW211015P001800002021-10-15 2:00PM EDT180.000.010.000.02-0.03-75.00%11,092134.38%
LOW211015P001825002021-10-15 10:46AM EDT182.500.010.000.010.00-272118.75%
LOW211015P001850002021-10-15 3:16PM EDT185.000.010.000.01-0.01-50.00%203,324109.38%
LOW211015P001875002021-10-15 9:52AM EDT187.500.010.000.010.00-10162100.00%
LOW211015P001900002021-10-15 2:13PM EDT190.000.010.000.010.00-139,12493.75%
LOW211015P001925002021-10-15 10:45AM EDT192.500.010.000.010.00-187884.38%
LOW211015P001950002021-10-15 2:23PM EDT195.000.020.000.010.00-176,29078.13%
LOW211015P001975002021-10-15 3:40PM EDT197.500.010.000.01-0.06-85.71%243768.75%
LOW211015P002000002021-10-15 3:55PM EDT200.000.020.000.030.00-117,06069.53%
LOW211015P002025002021-10-15 1:45PM EDT202.500.010.000.01-0.03-75.00%32,37854.69%
LOW211015P002050002021-10-15 3:38PM EDT205.000.010.000.01-0.06-85.71%251,43250.00%
LOW211015P002075002021-10-15 3:55PM EDT207.500.040.000.01-0.03-42.86%3792642.19%
LOW211015P002100002021-10-15 3:48PM EDT210.000.010.000.01-0.09-90.00%212,48233.59%
LOW211015P002125002021-10-15 3:39PM EDT212.500.010.000.01-0.12-92.31%22740925.39%
LOW211015P002150002021-10-15 2:36PM EDT215.000.010.000.01-0.37-97.37%24959316.80%
LOW211015P002175002021-10-15 2:45PM EDT217.500.010.000.01-1.49-99.33%165537.81%
LOW211015P002200002021-10-15 3:54PM EDT220.000.660.571.08-3.44-83.90%10915812.31%
LOW211015P002225002021-10-15 12:27PM EDT222.503.752.793.85-3.12-45.41%42136.38%
LOW211015P002250002021-10-15 10:48AM EDT225.005.305.256.70-15.90-75.00%3362.31%
LOW211015P002300002021-10-15 3:09PM EDT230.0010.5010.5011.10-4.70-30.92%52664.45%
LOW211015P002350002021-10-12 1:52PM EDT235.0024.3514.3016.100.00---85.55%
LOW211015P002400002021-09-07 2:04PM EDT240.0033.9031.7033.550.00-12429.79%
LOW211015P002500002021-09-20 12:09AM EDT250.0046.9129.6531.100.00--0141.41%
LOW211015P002600002021-09-22 3:50PM EDT260.0051.1539.2042.100.00--0243.16%
LOW211015P002700002021-09-22 3:50PM EDT270.0061.1550.3051.100.00-15205.47%
LOW211015P002900002021-09-22 3:50PM EDT290.0081.1569.2571.850.00--0333.59%
LOW211015P003000002021-09-29 11:02AM EDT300.0091.8579.5082.350.00--0247.66%