Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220701C00145000 | 2022-06-14 1:06PM EDT | 145.00 | 33.90 | 39.65 | 40.40 | 0.00 | - | - | 2 | 114.06% |
| LOW220701C00160000 | 2022-06-23 11:31AM EDT | 160.00 | 15.55 | 24.65 | 25.35 | 0.00 | - | - | 1 | 72.66% |
| LOW220701C00162500 | 2022-06-22 10:06AM EDT | 162.50 | 10.65 | 22.35 | 22.80 | 0.00 | - | - | 1 | 69.63% |
| LOW220701C00165000 | 2022-06-24 12:20PM EDT | 165.00 | 17.76 | 19.70 | 20.35 | 0.00 | - | 2 | 3 | 60.89% |
| LOW220701C00167500 | 2022-06-24 9:54AM EDT | 167.50 | 12.65 | 17.35 | 17.95 | 0.00 | - | 9 | 14 | 58.89% |
| LOW220701C00170000 | 2022-06-24 9:54AM EDT | 170.00 | 10.45 | 14.90 | 15.55 | 0.00 | - | 6 | 16 | 54.15% |
| LOW220701C00172500 | 2022-06-22 3:43PM EDT | 172.50 | 4.75 | 12.70 | 13.10 | 0.00 | - | 3 | 9 | 51.22% |
| LOW220701C00175000 | 2022-06-27 9:56AM EDT | 175.00 | 9.55 | 10.35 | 10.75 | +0.80 | +9.14% | 9 | 110 | 50.24% |
| LOW220701C00177500 | 2022-06-24 3:40PM EDT | 177.50 | 6.37 | 8.20 | 8.45 | 0.00 | - | 80 | 60 | 44.85% |
| LOW220701C00180000 | 2022-06-27 9:40AM EDT | 180.00 | 5.00 | 6.10 | 6.40 | +0.07 | +1.42% | 1 | 177 | 41.68% |
| LOW220701C00182500 | 2022-06-27 10:34AM EDT | 182.50 | 4.52 | 4.35 | 4.60 | +1.13 | +33.33% | 30 | 252 | 39.33% |
| LOW220701C00185000 | 2022-06-27 11:26AM EDT | 185.00 | 3.05 | 2.80 | 3.00 | +0.86 | +39.27% | 91 | 2,544 | 36.33% |
| LOW220701C00187500 | 2022-06-27 11:37AM EDT | 187.50 | 1.68 | 1.68 | 1.83 | +0.38 | +29.23% | 48 | 366 | 34.72% |
| LOW220701C00190000 | 2022-06-27 11:31AM EDT | 190.00 | 0.96 | 0.92 | 1.01 | +0.18 | +23.08% | 45 | 706 | 33.40% |
| LOW220701C00192500 | 2022-06-27 11:04AM EDT | 192.50 | 0.51 | 0.46 | 0.53 | +0.04 | +8.51% | 27 | 259 | 32.96% |
| LOW220701C00195000 | 2022-06-27 11:24AM EDT | 195.00 | 0.27 | 0.22 | 0.28 | +0.02 | +8.00% | 27 | 594 | 33.35% |
| LOW220701C00197500 | 2022-06-27 11:03AM EDT | 197.50 | 0.15 | 0.11 | 0.16 | +0.01 | +7.14% | 10 | 1 | 34.67% |
| LOW220701C00200000 | 2022-06-27 11:43AM EDT | 200.00 | 0.07 | 0.05 | 0.09 | -0.04 | -36.36% | 24 | 131 | 35.74% |
| LOW220701C00202500 | 2022-06-27 10:59AM EDT | 202.50 | 0.01 | 0.01 | 0.10 | -0.11 | -91.67% | 1 | 4 | 41.02% |
| LOW220701C00205000 | 2022-06-27 11:04AM EDT | 205.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 9 | 196 | 43.16% |
| LOW220701C00207500 | 2022-06-13 1:25PM EDT | 207.50 | 0.41 | 0.00 | 0.20 | 0.00 | - | - | 1 | 50.00% |
| LOW220701C00210000 | 2022-06-23 9:30AM EDT | 210.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 54.20% |
| LOW220701C00215000 | 2022-06-23 9:30AM EDT | 215.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 119 | 51.95% |
| LOW220701C00220000 | 2022-06-24 2:01PM EDT | 220.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 3 | 22 | 69.73% |
| LOW220701C00225000 | 2022-06-16 1:26PM EDT | 225.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 77.34% |
| LOW220701C00230000 | 2022-06-16 9:58AM EDT | 230.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 5 | 0 | 84.57% |
| LOW220701C00235000 | 2022-06-17 11:27AM EDT | 235.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 5 | 91.41% |
| LOW220701C00240000 | 2022-06-23 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 5 | 8 | 98.24% |
| LOW220701C00245000 | 2022-06-17 11:28AM EDT | 245.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 104.88% |
| LOW220701C00250000 | 2022-06-17 11:28AM EDT | 250.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 111.33% |
| LOW220701C00255000 | 2022-06-17 11:28AM EDT | 255.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 117.38% |
| LOW220701C00260000 | 2022-06-24 10:40AM EDT | 260.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 110 | 111 | 123.44% |
| LOW220701C00270000 | 2022-06-17 11:28AM EDT | 270.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 134.96% |
| LOW220701C00280000 | 2022-06-17 11:29AM EDT | 280.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 142.19% |
| LOW220701C00290000 | 2022-06-17 11:29AM EDT | 290.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 156.64% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220701P00105000 | 2022-06-21 12:14PM EDT | 105.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 6 | 171.88% |
| LOW220701P00110000 | 2022-06-24 10:05AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 78 | 140.63% |
| LOW220701P00115000 | 2022-06-23 11:10AM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 170 | 142.19% |
| LOW220701P00120000 | 2022-06-22 10:49AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 43 | 135.94% |
| LOW220701P00125000 | 2022-06-22 11:43AM EDT | 125.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 25 | 61 | 118.75% |
| LOW220701P00130000 | 2022-06-23 10:36AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 113.28% |
| LOW220701P00131000 | 2022-06-23 9:52AM EDT | 131.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | - | 135 | 114.84% |
| LOW220701P00133000 | 2022-06-23 9:49AM EDT | 133.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 60 | 106.25% |
| LOW220701P00135000 | 2022-06-22 1:51PM EDT | 135.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 23 | 24 | 101.56% |
| LOW220701P00137000 | 2022-06-23 12:24PM EDT | 137.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 10 | 97.66% |
| LOW220701P00139000 | 2022-06-22 2:37PM EDT | 139.00 | 0.13 | 0.00 | 0.06 | 0.00 | - | - | 16 | 95.31% |
| LOW220701P00140000 | 2022-06-24 3:17PM EDT | 140.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 4 | 15 | 92.97% |
| LOW220701P00145000 | 2022-06-27 10:53AM EDT | 145.00 | 0.03 | 0.00 | 0.11 | -0.04 | -57.14% | 2 | 46 | 88.28% |
| LOW220701P00150000 | 2022-06-23 3:36PM EDT | 150.00 | 0.20 | 0.01 | 0.10 | 0.00 | - | 19 | 257 | 77.34% |
| LOW220701P00152500 | 2022-06-21 2:07PM EDT | 152.50 | 0.50 | 0.01 | 0.43 | 0.00 | - | 5 | 6 | 88.67% |
| LOW220701P00155000 | 2022-06-24 3:46PM EDT | 155.00 | 0.12 | 0.02 | 0.11 | 0.00 | - | 3 | 20 | 67.97% |
| LOW220701P00157500 | 2022-06-23 2:56PM EDT | 157.50 | 0.43 | 0.04 | 0.13 | 0.00 | - | 18 | 29 | 65.04% |
| LOW220701P00160000 | 2022-06-24 3:49PM EDT | 160.00 | 0.18 | 0.01 | 0.16 | 0.00 | - | 19 | 221 | 59.38% |
| LOW220701P00162500 | 2022-06-27 10:31AM EDT | 162.50 | 0.10 | 0.08 | 0.18 | -0.15 | -60.00% | 1 | 103 | 57.72% |
| LOW220701P00165000 | 2022-06-27 11:36AM EDT | 165.00 | 0.15 | 0.14 | 0.21 | -0.20 | -57.14% | 1 | 158 | 54.69% |
| LOW220701P00167500 | 2022-06-27 11:39AM EDT | 167.50 | 0.17 | 0.17 | 0.25 | -0.50 | -74.63% | 2 | 63 | 50.39% |
| LOW220701P00170000 | 2022-06-27 11:21AM EDT | 170.00 | 0.30 | 0.26 | 0.32 | -0.31 | -50.82% | 28 | 480 | 48.49% |
| LOW220701P00172500 | 2022-06-27 10:59AM EDT | 172.50 | 0.43 | 0.38 | 0.42 | -0.32 | -42.67% | 18 | 116 | 44.78% |
| LOW220701P00175000 | 2022-06-27 10:03AM EDT | 175.00 | 0.77 | 0.55 | 0.66 | -0.32 | -29.36% | 12 | 125 | 43.16% |
| LOW220701P00177500 | 2022-06-27 10:47AM EDT | 177.50 | 1.05 | 0.83 | 0.93 | -0.70 | -40.00% | 22 | 32 | 40.04% |
| LOW220701P00180000 | 2022-06-27 11:25AM EDT | 180.00 | 1.30 | 1.26 | 1.37 | -1.02 | -43.97% | 63 | 258 | 37.48% |
| LOW220701P00182500 | 2022-06-27 11:38AM EDT | 182.50 | 1.98 | 1.90 | 2.05 | -1.21 | -37.93% | 40 | 57 | 35.38% |
| LOW220701P00185000 | 2022-06-27 11:42AM EDT | 185.00 | 2.94 | 2.84 | 3.05 | -2.26 | -43.46% | 32 | 35 | 33.72% |
| LOW220701P00187500 | 2022-06-24 12:24PM EDT | 187.50 | 6.65 | 4.20 | 4.40 | 0.00 | - | 4 | 5 | 32.18% |
| LOW220701P00190000 | 2022-06-27 10:30AM EDT | 190.00 | 6.99 | 5.90 | 6.20 | -2.43 | -25.80% | 1 | 620 | 32.13% |
| LOW220701P00192500 | 2022-06-21 10:12AM EDT | 192.50 | 18.25 | 7.75 | 8.30 | 0.00 | - | 5 | 1 | 32.86% |
| LOW220701P00195000 | 2022-06-27 11:12AM EDT | 195.00 | 10.71 | 10.10 | 10.50 | -12.27 | -53.39% | 1 | 80 | 31.64% |
| LOW220701P00200000 | 2022-06-23 10:52AM EDT | 200.00 | 25.05 | 14.90 | 15.40 | 0.00 | - | 2 | 7 | 37.89% |
| LOW220701P00205000 | 2022-06-22 2:20PM EDT | 205.00 | 29.91 | 19.80 | 20.35 | 0.00 | - | 1 | 0 | 43.56% |
| LOW220701P00210000 | 2022-06-21 9:41AM EDT | 210.00 | 34.75 | 24.85 | 25.50 | 0.00 | - | 2 | 0 | 62.21% |
| LOW220701P00212500 | 2022-06-16 10:04AM EDT | 212.50 | 38.83 | 27.35 | 28.10 | 0.00 | - | - | 0 | 71.58% |
| LOW220701P00215000 | 2022-06-13 12:02PM EDT | 215.00 | 34.27 | 29.75 | 30.55 | 0.00 | - | 5 | 0 | 73.93% |
| LOW220701P00220000 | 2022-06-06 1:46PM EDT | 220.00 | 22.33 | 34.80 | 35.50 | 0.00 | - | - | 0 | 79.88% |
© 2022 Yahoo. All rights reserved.
