Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220930C00155000 | 2022-09-19 12:31PM EDT | 155.00 | 39.00 | 38.90 | 40.35 | 0.00 | - | - | 4 | 115.23% |
| LOW220930C00175000 | 2022-09-26 1:45PM EDT | 175.00 | 12.25 | 19.15 | 20.35 | 0.00 | - | 1 | 0 | 69.24% |
| LOW220930C00177500 | 2022-09-19 3:10PM EDT | 177.50 | 17.90 | 16.75 | 17.60 | 0.00 | - | - | 3 | 56.84% |
| LOW220930C00180000 | 2022-09-27 3:18PM EDT | 180.00 | 8.70 | 14.20 | 15.20 | 0.00 | - | 2 | 19 | 51.17% |
| LOW220930C00182500 | 2022-09-28 11:33AM EDT | 182.50 | 10.55 | 11.85 | 12.65 | +4.15 | +64.84% | 9 | 37 | 60.40% |
| LOW220930C00185000 | 2022-09-28 3:21PM EDT | 185.00 | 9.95 | 9.50 | 10.20 | +5.55 | +126.14% | 7 | 53 | 52.34% |
| LOW220930C00187500 | 2022-09-28 3:16PM EDT | 187.50 | 8.05 | 7.45 | 7.85 | +4.95 | +159.68% | 44 | 358 | 45.87% |
| LOW220930C00190000 | 2022-09-28 3:46PM EDT | 190.00 | 5.87 | 5.35 | 5.80 | +3.92 | +201.03% | 163 | 1,261 | 43.26% |
| LOW220930C00192500 | 2022-09-28 3:46PM EDT | 192.50 | 4.00 | 3.55 | 3.75 | +2.74 | +217.46% | 391 | 219 | 37.31% |
| LOW220930C00195000 | 2022-09-28 3:51PM EDT | 195.00 | 2.36 | 2.12 | 2.33 | +1.76 | +293.33% | 524 | 6,253 | 36.33% |
| LOW220930C00197500 | 2022-09-28 3:59PM EDT | 197.50 | 1.14 | 1.06 | 1.21 | +0.89 | +356.00% | 403 | 471 | 33.99% |
| LOW220930C00200000 | 2022-09-28 3:58PM EDT | 200.00 | 0.47 | 0.46 | 0.57 | +0.34 | +261.54% | 2,818 | 8,324 | 33.13% |
| LOW220930C00202500 | 2022-09-28 3:30PM EDT | 202.50 | 0.26 | 0.17 | 0.24 | +0.14 | +116.67% | 33 | 68 | 32.76% |
| LOW220930C00205000 | 2022-09-28 3:58PM EDT | 205.00 | 0.13 | 0.05 | 0.12 | +0.07 | +116.67% | 70 | 133 | 34.47% |
| LOW220930C00207500 | 2022-09-28 2:31PM EDT | 207.50 | 0.04 | 0.00 | 0.13 | -0.01 | -20.00% | 60 | 30 | 41.31% |
| LOW220930C00210000 | 2022-09-26 1:31PM EDT | 210.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 22 | 5,131 | 46.00% |
| LOW220930C00212500 | 2022-09-26 1:26PM EDT | 212.50 | 0.16 | 0.00 | 0.08 | 0.00 | - | 1 | 27 | 49.02% |
| LOW220930C00215000 | 2022-09-27 10:04AM EDT | 215.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 81 | 52.73% |
| LOW220930C00217500 | 2022-09-12 12:27PM EDT | 217.50 | 1.33 | 0.00 | 0.28 | 0.00 | - | - | 2 | 65.33% |
| LOW220930C00220000 | 2022-09-28 12:35PM EDT | 220.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 1 | 156 | 60.55% |
| LOW220930C00225000 | 2022-09-28 12:39PM EDT | 225.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 411 | 62.50% |
| LOW220930C00227500 | 2022-09-12 1:41PM EDT | 227.50 | 0.30 | 0.00 | 0.12 | 0.00 | - | - | 1 | 76.56% |
| LOW220930C00230000 | 2022-09-26 1:41PM EDT | 230.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 11 | 143 | 80.08% |
| LOW220930C00235000 | 2022-09-23 1:01PM EDT | 235.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 100 | 88.67% |
| LOW220930C00240000 | 2022-09-22 12:06PM EDT | 240.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 49 | 142 | 97.27% |
| LOW220930C00245000 | 2022-09-23 10:31AM EDT | 245.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 20 | 56 | 105.47% |
| LOW220930C00250000 | 2022-09-22 2:54PM EDT | 250.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 28 | 116.80% |
| LOW220930C00255000 | 2022-08-22 1:24PM EDT | 255.00 | 0.18 | 0.01 | 0.05 | 0.00 | - | 1 | 5 | 113.28% |
| LOW220930C00270000 | 2022-09-19 1:30PM EDT | 270.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 22 | 142.97% |
| LOW220930C00275000 | 2022-09-13 9:50AM EDT | 275.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 151.56% |
| LOW220930C00280000 | 2022-09-13 9:50AM EDT | 280.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 210.16% |
| LOW220930C00285000 | 2022-09-23 9:31AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 227 | 131.25% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220930P00140000 | 2022-09-07 2:29PM EDT | 140.00 | 0.05 | 0.00 | 0.78 | 0.00 | - | - | 8 | 198.14% |
| LOW220930P00145000 | 2022-09-22 11:01AM EDT | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 145.70% |
| LOW220930P00150000 | 2022-09-22 10:44AM EDT | 150.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 93.75% |
| LOW220930P00155000 | 2022-09-26 3:20PM EDT | 155.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 27 | 33 | 84.38% |
| LOW220930P00160000 | 2022-09-27 10:55AM EDT | 160.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 142 | 154 | 78.13% |
| LOW220930P00165000 | 2022-09-28 2:35PM EDT | 165.00 | 0.02 | 0.01 | 0.09 | -0.08 | -80.00% | 34 | 60 | 79.69% |
| LOW220930P00167500 | 2022-09-28 3:43PM EDT | 167.50 | 0.03 | 0.01 | 0.05 | -0.12 | -80.00% | 14 | 92 | 68.75% |
| LOW220930P00170000 | 2022-09-28 2:55PM EDT | 170.00 | 0.05 | 0.01 | 0.11 | -0.16 | -76.19% | 4 | 468 | 68.36% |
| LOW220930P00172500 | 2022-09-27 10:11AM EDT | 172.50 | 0.17 | 0.01 | 0.12 | -0.06 | -26.09% | 1 | 141 | 62.70% |
| LOW220930P00175000 | 2022-09-28 2:00PM EDT | 175.00 | 0.03 | 0.05 | 0.15 | -0.38 | -92.68% | 11 | 667 | 60.16% |
| LOW220930P00177500 | 2022-09-28 1:13PM EDT | 177.50 | 0.12 | 0.05 | 0.17 | -0.54 | -81.82% | 9 | 90 | 54.10% |
| LOW220930P00180000 | 2022-09-28 3:03PM EDT | 180.00 | 0.16 | 0.13 | 0.18 | -0.74 | -82.22% | 18 | 342 | 50.29% |
| LOW220930P00182500 | 2022-09-28 3:12PM EDT | 182.50 | 0.25 | 0.20 | 0.25 | -1.16 | -82.27% | 60 | 151 | 47.61% |
| LOW220930P00185000 | 2022-09-28 3:35PM EDT | 185.00 | 0.37 | 0.33 | 0.40 | -1.63 | -81.50% | 139 | 286 | 44.78% |
| LOW220930P00187500 | 2022-09-28 3:49PM EDT | 187.50 | 0.50 | 0.55 | 0.64 | -2.43 | -82.94% | 168 | 667 | 41.90% |
| LOW220930P00190000 | 2022-09-28 3:53PM EDT | 190.00 | 0.90 | 0.88 | 1.05 | -3.35 | -78.82% | 321 | 0 | 39.40% |
| LOW220930P00192500 | 2022-09-28 3:58PM EDT | 192.50 | 1.69 | 1.59 | 1.76 | -3.81 | -69.27% | 246 | 116 | 37.89% |
| LOW220930P00195000 | 2022-09-28 3:55PM EDT | 195.00 | 2.39 | 2.59 | 2.83 | -5.46 | -69.55% | 67 | 64 | 36.74% |
| LOW220930P00197500 | 2022-09-28 3:52PM EDT | 197.50 | 3.82 | 3.90 | 4.35 | -5.78 | -60.21% | 2 | 41 | 36.67% |
| LOW220930P00200000 | 2022-09-28 3:52PM EDT | 200.00 | 5.57 | 5.60 | 6.25 | -6.48 | -53.78% | 20 | 143 | 37.43% |
| LOW220930P00202500 | 2022-09-27 1:51PM EDT | 202.50 | 16.02 | 6.80 | 9.10 | 0.00 | - | 1 | 11 | 54.05% |
| LOW220930P00205000 | 2022-09-27 1:51PM EDT | 205.00 | 18.52 | 9.90 | 11.00 | 0.00 | - | 2 | 51 | 49.32% |
| LOW220930P00207500 | 2022-09-22 10:37AM EDT | 207.50 | 20.80 | 11.15 | 15.00 | 0.00 | - | 6 | 3 | 90.55% |
| LOW220930P00210000 | 2022-09-28 3:52PM EDT | 210.00 | 15.07 | 13.05 | 17.50 | -5.23 | -25.76% | 1 | 27 | 99.90% |
| LOW220930P00212500 | 2022-09-12 2:21PM EDT | 212.50 | 8.60 | 16.00 | 20.00 | 0.00 | - | - | 0 | 108.84% |
| LOW220930P00215000 | 2022-09-15 11:31AM EDT | 215.00 | 22.89 | 18.75 | 22.50 | 0.00 | - | 2 | 14 | 60.84% |
| LOW220930P00217500 | 2022-09-19 10:40AM EDT | 217.50 | 22.85 | 21.00 | 25.00 | 0.00 | - | - | 0 | 52.34% |
| LOW220930P00220000 | 2022-08-31 1:16PM EDT | 220.00 | 24.35 | 23.45 | 27.50 | 0.00 | - | 1 | 2 | 133.74% |
| LOW220930P00225000 | 2022-08-26 12:18PM EDT | 225.00 | 21.80 | 36.15 | 38.10 | 0.00 | - | 1 | 0 | 237.06% |
| LOW220930P00235000 | 2022-08-16 10:53AM EDT | 235.00 | 24.40 | 41.05 | 42.35 | 0.00 | - | 1 | 0 | 154.69% |
| LOW220930P00240000 | 2022-08-17 10:06AM EDT | 240.00 | 21.90 | 48.60 | 50.45 | 0.00 | - | 1 | 0 | 237.70% |
| LOW220930P00250000 | 2022-09-13 9:36AM EDT | 250.00 | 50.00 | 54.35 | 56.15 | 0.00 | - | 1 | 0 | 167.19% |
© 2022 Yahoo. All rights reserved.
