Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
192.69-0.93 (-0.48%)
At close: 4:04PM EDT
Callsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW210806C00170000 | 2021-07-27 10:09AM EDT | 170.00 | 23.10 | 21.15 | 24.10 | 0.00 | - | 1 | 2 | 88.77% |
| LOW210806C00175000 | 2021-07-29 10:19AM EDT | 175.00 | 17.84 | 16.30 | 19.15 | 0.00 | - | 100 | 25 | 74.90% |
| LOW210806C00180000 | 2021-07-28 10:26AM EDT | 180.00 | 13.70 | 11.70 | 13.50 | 0.00 | - | 3 | 12 | 48.66% |
| LOW210806C00182500 | 2021-07-27 12:44PM EDT | 182.50 | 10.10 | 9.05 | 11.65 | 0.00 | - | 2 | 3 | 51.95% |
| LOW210806C00185000 | 2021-07-29 1:18PM EDT | 185.00 | 9.35 | 6.95 | 8.25 | 0.00 | - | 6 | 36 | 30.35% |
| LOW210806C00187500 | 2021-07-30 3:40PM EDT | 187.50 | 6.00 | 5.30 | 6.00 | -1.05 | -14.89% | 6 | 63 | 27.05% |
| LOW210806C00190000 | 2021-07-30 3:54PM EDT | 190.00 | 3.85 | 3.75 | 4.00 | -0.86 | -18.26% | 131 | 93 | 24.73% |
| LOW210806C00192500 | 2021-07-30 3:54PM EDT | 192.50 | 2.26 | 2.17 | 2.35 | -0.46 | -16.91% | 461 | 636 | 22.88% |
| LOW210806C00195000 | 2021-07-30 3:58PM EDT | 195.00 | 1.12 | 1.09 | 1.20 | -0.50 | -30.86% | 674 | 1,349 | 21.80% |
| LOW210806C00197500 | 2021-07-30 3:42PM EDT | 197.50 | 0.50 | 0.52 | 0.60 | -0.33 | -39.76% | 211 | 756 | 22.32% |
| LOW210806C00200000 | 2021-07-30 3:57PM EDT | 200.00 | 0.26 | 0.25 | 0.28 | -0.16 | -38.10% | 569 | 2,371 | 22.90% |
| LOW210806C00202500 | 2021-07-30 3:49PM EDT | 202.50 | 0.14 | 0.10 | 0.16 | -0.07 | -33.33% | 35 | 491 | 24.81% |
| LOW210806C00205000 | 2021-07-30 2:42PM EDT | 205.00 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 92 | 343 | 26.95% |
| LOW210806C00207500 | 2021-07-29 10:41AM EDT | 207.50 | 0.10 | 0.03 | 0.11 | 0.00 | - | 10 | 140 | 31.74% |
| LOW210806C00210000 | 2021-07-30 3:29PM EDT | 210.00 | 0.05 | 0.00 | 0.09 | -0.02 | -28.57% | 3 | 91 | 34.67% |
| LOW210806C00212500 | 2021-07-26 12:17PM EDT | 212.50 | 0.20 | 0.02 | 0.09 | 0.00 | - | 21 | 143 | 38.57% |
| LOW210806C00215000 | 2021-07-29 9:30AM EDT | 215.00 | 0.04 | 0.00 | 0.08 | -0.02 | -33.33% | 1 | 174 | 41.60% |
| LOW210806C00217500 | 2021-07-19 12:14AM EDT | 217.50 | 0.14 | 0.00 | 0.37 | 0.00 | - | - | 10 | 51.95% |
| LOW210806C00220000 | 2021-07-26 12:48PM EDT | 220.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 82.13% |
| LOW210806C00225000 | 2021-07-27 11:50AM EDT | 225.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 9 | 9 | 60.64% |
| LOW210806C00230000 | 2021-07-23 10:15AM EDT | 230.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 2 | 4 | 65.82% |
Putsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW210806P00140000 | 2021-07-26 3:49PM EDT | 140.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 1 | 113.09% |
| LOW210806P00155000 | 2021-07-19 12:14AM EDT | 155.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 16 | 80.86% |
| LOW210806P00160000 | 2021-07-27 3:37PM EDT | 160.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 17 | 17 | 73.44% |
| LOW210806P00167500 | 2021-07-27 12:00PM EDT | 167.50 | 0.09 | 0.00 | 0.64 | 0.00 | - | 6 | 4 | 66.46% |
| LOW210806P00170000 | 2021-07-29 3:42PM EDT | 170.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 20 | 48.34% |
| LOW210806P00172500 | 2021-07-28 11:51AM EDT | 172.50 | 0.10 | 0.01 | 0.12 | 0.00 | - | 2 | 16 | 45.61% |
| LOW210806P00175000 | 2021-07-30 2:58PM EDT | 175.00 | 0.09 | 0.04 | 0.14 | -0.11 | -55.00% | 1 | 44 | 41.70% |
| LOW210806P00177500 | 2021-07-30 9:30AM EDT | 177.50 | 0.11 | 0.06 | 0.13 | -0.04 | -26.67% | 2 | 94 | 36.04% |
| LOW210806P00180000 | 2021-07-30 12:49PM EDT | 180.00 | 0.15 | 0.08 | 0.18 | +0.01 | +7.14% | 83 | 1,678 | 33.06% |
| LOW210806P00182500 | 2021-07-30 3:22PM EDT | 182.50 | 0.22 | 0.19 | 0.24 | -0.01 | -4.35% | 22 | 1,484 | 29.49% |
| LOW210806P00185000 | 2021-07-30 2:58PM EDT | 185.00 | 0.32 | 0.33 | 0.39 | -0.01 | -3.03% | 25 | 383 | 27.10% |
| LOW210806P00187500 | 2021-07-30 3:23PM EDT | 187.50 | 0.64 | 0.58 | 0.67 | +0.02 | +3.23% | 34 | 275 | 25.03% |
| LOW210806P00190000 | 2021-07-30 3:45PM EDT | 190.00 | 1.20 | 1.07 | 1.21 | +0.10 | +9.09% | 166 | 691 | 23.61% |
| LOW210806P00192500 | 2021-07-30 3:58PM EDT | 192.50 | 2.11 | 1.93 | 2.13 | +0.18 | +9.33% | 164 | 846 | 22.58% |
| LOW210806P00195000 | 2021-07-30 3:08PM EDT | 195.00 | 3.22 | 3.30 | 3.60 | +0.07 | +2.22% | 161 | 255 | 22.80% |
| LOW210806P00197500 | 2021-07-30 3:58PM EDT | 197.50 | 5.49 | 5.05 | 5.45 | +0.94 | +20.66% | 97 | 516 | 22.88% |
| LOW210806P00200000 | 2021-07-30 12:00PM EDT | 200.00 | 7.18 | 7.00 | 7.85 | +0.13 | +1.84% | 45 | 198 | 27.88% |
| LOW210806P00202500 | 2021-07-27 12:47PM EDT | 202.50 | 9.90 | 8.35 | 11.05 | 0.00 | - | 4 | 19 | 45.17% |
| LOW210806P00205000 | 2021-07-27 12:47PM EDT | 205.00 | 12.00 | 10.80 | 13.70 | 0.00 | - | 1 | 64 | 53.93% |
| LOW210806P00210000 | 2021-07-29 1:55PM EDT | 210.00 | 16.00 | 16.35 | 18.55 | 0.00 | - | 5 | 8 | 63.79% |
| LOW210806P00212500 | 2021-07-23 3:55PM EDT | 212.50 | 11.45 | 18.65 | 21.05 | 0.00 | - | 1 | 1 | 69.48% |
| LOW210806P00220000 | 2021-07-22 9:46AM EDT | 220.00 | 25.00 | 25.60 | 29.65 | 0.00 | - | - | 0 | 61.67% |
© 2021 Verizon Media. All rights reserved.
