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
Callsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW210521C00090000 | 2021-04-08 12:09PM EDT | 90.00 | 104.35 | 116.25 | 121.00 | 0.00 | - | 5 | 5 | 924.22% |
| LOW210521C00125000 | 2021-03-31 12:05PM EDT | 125.00 | 65.89 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 313.87% |
| LOW210521C00130000 | 2021-05-06 1:57PM EDT | 130.00 | 74.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW210521C00135000 | 2021-03-22 10:59AM EDT | 135.00 | 43.96 | 69.60 | 71.30 | 0.00 | - | - | 0 | 486.72% |
| LOW210521C00140000 | 2021-05-17 12:04PM EDT | 140.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LOW210521C00145000 | 2021-04-19 2:47PM EDT | 145.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW210521C00150000 | 2021-05-14 12:14PM EDT | 150.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW210521C00155000 | 2021-04-20 11:05AM EDT | 155.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW210521C00160000 | 2021-05-11 10:09AM EDT | 160.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW210521C00165000 | 2021-05-17 10:31AM EDT | 165.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW210521C00170000 | 2021-05-03 3:56PM EDT | 170.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LOW210521C00175000 | 2021-05-17 12:29PM EDT | 175.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LOW210521C00180000 | 2021-05-17 11:18AM EDT | 180.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LOW210521C00182500 | 2021-05-17 1:58PM EDT | 182.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW210521C00185000 | 2021-05-17 12:09PM EDT | 185.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LOW210521C00187500 | 2021-05-17 1:07PM EDT | 187.50 | 8.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LOW210521C00190000 | 2021-05-17 3:48PM EDT | 190.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| LOW210521C00192500 | 2021-05-17 3:57PM EDT | 192.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| LOW210521C00195000 | 2021-05-17 3:59PM EDT | 195.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 1.56% |
| LOW210521C00197500 | 2021-05-17 3:54PM EDT | 197.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 3.13% |
| LOW210521C00200000 | 2021-05-17 3:56PM EDT | 200.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 6.25% |
| LOW210521C00202500 | 2021-05-17 3:42PM EDT | 202.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| LOW210521C00205000 | 2021-05-17 3:56PM EDT | 205.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 12.50% |
| LOW210521C00207500 | 2021-05-17 3:42PM EDT | 207.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| LOW210521C00210000 | 2021-05-17 3:58PM EDT | 210.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 12.50% |
| LOW210521C00212500 | 2021-05-17 3:19PM EDT | 212.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| LOW210521C00215000 | 2021-05-17 3:46PM EDT | 215.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 25.00% |
| LOW210521C00217500 | 2021-05-17 2:22PM EDT | 217.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| LOW210521C00220000 | 2021-05-17 3:15PM EDT | 220.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| LOW210521C00222500 | 2021-05-17 2:22PM EDT | 222.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| LOW210521C00225000 | 2021-05-17 2:21PM EDT | 225.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 25.00% |
| LOW210521C00230000 | 2021-05-17 11:36AM EDT | 230.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| LOW210521C00235000 | 2021-05-17 2:16PM EDT | 235.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 50.00% |
| LOW210521C00240000 | 2021-05-17 3:31PM EDT | 240.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| LOW210521C00245000 | 2021-05-17 2:18PM EDT | 245.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| LOW210521C00250000 | 2021-05-17 1:23PM EDT | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW210521C00260000 | 2021-05-13 3:56PM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW210521C00270000 | 2021-05-17 3:55PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| LOW210521C00275000 | 2021-05-17 1:41PM EDT | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
Putsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW210521P00090000 | 2021-05-17 12:13AM EDT | 90.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LOW210521P00100000 | 2021-04-06 2:52PM EDT | 100.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | - | 1 | 307.42% |
| LOW210521P00120000 | 2021-03-25 3:17PM EDT | 120.00 | 0.29 | 0.00 | 0.31 | 0.00 | - | - | 1 | 207.42% |
| LOW210521P00125000 | 2021-03-26 3:49PM EDT | 125.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 3 | 4 | 191.80% |
| LOW210521P00135000 | 2021-05-06 10:53AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LOW210521P00140000 | 2021-05-14 11:46AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LOW210521P00145000 | 2021-05-12 1:19PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LOW210521P00150000 | 2021-05-17 1:03PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LOW210521P00155000 | 2021-05-17 2:04PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| LOW210521P00160000 | 2021-05-17 3:04PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LOW210521P00165000 | 2021-05-17 3:57PM EDT | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 680 | 0 | 25.00% |
| LOW210521P00170000 | 2021-05-17 3:20PM EDT | 170.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| LOW210521P00175000 | 2021-05-17 3:47PM EDT | 175.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 25.00% |
| LOW210521P00177500 | 2021-05-17 3:35PM EDT | 177.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 25.00% |
| LOW210521P00180000 | 2021-05-17 3:47PM EDT | 180.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2,965 | 0 | 12.50% |
| LOW210521P00182500 | 2021-05-17 3:37PM EDT | 182.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2,871 | 0 | 12.50% |
| LOW210521P00185000 | 2021-05-17 3:56PM EDT | 185.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1,034 | 0 | 12.50% |
| LOW210521P00187500 | 2021-05-17 3:54PM EDT | 187.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 6.25% |
| LOW210521P00190000 | 2021-05-17 3:52PM EDT | 190.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 2,977 | 0 | 6.25% |
| LOW210521P00192500 | 2021-05-17 3:59PM EDT | 192.50 | 4.21 | 0.00 | 0.00 | 0.00 | - | 3,693 | 0 | 3.13% |
| LOW210521P00195000 | 2021-05-17 3:33PM EDT | 195.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 0.00% |
| LOW210521P00197500 | 2021-05-17 3:15PM EDT | 197.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2,564 | 0 | 0.00% |
| LOW210521P00200000 | 2021-05-17 3:03PM EDT | 200.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 0.00% |
| LOW210521P00202500 | 2021-05-17 12:20PM EDT | 202.50 | 10.38 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| LOW210521P00205000 | 2021-05-17 11:45AM EDT | 205.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 0.00% |
| LOW210521P00207500 | 2021-05-17 3:26PM EDT | 207.50 | 14.28 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| LOW210521P00210000 | 2021-05-17 3:26PM EDT | 210.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LOW210521P00212500 | 2021-05-17 3:29PM EDT | 212.50 | 18.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LOW210521P00215000 | 2021-05-17 3:29PM EDT | 215.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW210521P00217500 | 2021-05-10 2:18PM EDT | 217.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LOW210521P00220000 | 2021-05-17 12:01PM EDT | 220.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW210521P00222500 | 2021-05-10 12:24PM EDT | 222.50 | 23.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW210521P00225000 | 2021-05-10 11:17AM EDT | 225.00 | 22.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW210521P00230000 | 2021-04-19 10:54AM EDT | 230.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW210521P00240000 | 2021-04-22 11:31AM EDT | 240.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
