Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
192.39-1.12 (-0.58%)
At close: 4:03PM EDT
Callsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW210730C00135000 | 2021-07-20 3:19PM EDT | 135.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW210730C00155000 | 2021-07-19 10:08AM EDT | 155.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW210730C00160000 | 2021-07-08 11:38AM EDT | 160.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW210730C00170000 | 2021-07-20 1:27PM EDT | 170.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW210730C00172500 | 2021-07-21 1:19PM EDT | 172.50 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW210730C00177500 | 2021-07-23 11:11AM EDT | 177.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW210730C00180000 | 2021-07-27 12:28PM EDT | 180.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW210730C00182500 | 2021-07-19 9:32AM EDT | 182.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW210730C00185000 | 2021-07-28 10:23AM EDT | 185.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW210730C00187500 | 2021-07-28 3:06PM EDT | 187.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LOW210730C00190000 | 2021-07-28 2:07PM EDT | 190.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| LOW210730C00192500 | 2021-07-28 3:59PM EDT | 192.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.39% |
| LOW210730C00195000 | 2021-07-28 3:59PM EDT | 195.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 6.25% |
| LOW210730C00197500 | 2021-07-28 3:50PM EDT | 197.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 6.25% |
| LOW210730C00200000 | 2021-07-28 3:55PM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 12.50% |
| LOW210730C00202500 | 2021-07-28 3:45PM EDT | 202.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| LOW210730C00205000 | 2021-07-28 3:31PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| LOW210730C00207500 | 2021-07-27 3:47PM EDT | 207.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW210730C00210000 | 2021-07-28 12:00PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LOW210730C00212500 | 2021-07-26 3:10PM EDT | 212.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| LOW210730C00215000 | 2021-07-27 9:36AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LOW210730C00217500 | 2021-07-21 11:16AM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LOW210730C00220000 | 2021-07-27 11:59AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LOW210730C00222500 | 2021-07-27 9:57AM EDT | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LOW210730C00225000 | 2021-07-09 10:02AM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LOW210730C00230000 | 2021-07-26 1:47PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| LOW210730C00235000 | 2021-07-19 12:14AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW210730P00120000 | 2021-07-26 10:03AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LOW210730P00135000 | 2021-07-08 9:45AM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LOW210730P00140000 | 2021-07-07 10:40AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LOW210730P00150000 | 2021-06-21 10:03AM EDT | 150.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 4 | 5 | 132.81% |
| LOW210730P00155000 | 2021-07-27 10:22AM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LOW210730P00160000 | 2021-07-27 10:29AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LOW210730P00165000 | 2021-07-27 10:59AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LOW210730P00167500 | 2021-07-27 3:34PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LOW210730P00170000 | 2021-07-27 3:05PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW210730P00172500 | 2021-07-28 2:42PM EDT | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| LOW210730P00175000 | 2021-07-28 2:42PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LOW210730P00177500 | 2021-07-28 9:42AM EDT | 177.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW210730P00180000 | 2021-07-28 1:32PM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| LOW210730P00182500 | 2021-07-27 3:46PM EDT | 182.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW210730P00185000 | 2021-07-28 2:43PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| LOW210730P00187500 | 2021-07-28 3:59PM EDT | 187.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| LOW210730P00190000 | 2021-07-28 3:54PM EDT | 190.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 6.25% |
| LOW210730P00192500 | 2021-07-28 3:54PM EDT | 192.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 0.00% |
| LOW210730P00195000 | 2021-07-28 2:27PM EDT | 195.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| LOW210730P00197500 | 2021-07-28 2:16PM EDT | 197.50 | 5.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LOW210730P00200000 | 2021-07-28 10:33AM EDT | 200.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LOW210730P00202500 | 2021-07-26 10:20AM EDT | 202.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LOW210730P00205000 | 2021-07-28 12:41PM EDT | 205.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LOW210730P00207500 | 2021-07-27 1:41PM EDT | 207.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LOW210730P00210000 | 2021-07-08 9:47AM EDT | 210.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW210730P00217500 | 2021-07-27 11:35AM EDT | 217.50 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
