Australia markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
225.93-2.17 (-0.95%)
At close: 04:04PM EST
225.15 -0.78 (-0.35%)
Pre-market: 04:46AM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220128C001650002022-01-24 11:07AM EST165.0058.8060.2062.350.00--3314.84%
LOW220128C001750002022-01-24 3:54PM EST175.0056.5849.7552.600.00--1249.22%
LOW220128C001850002022-01-18 10:35AM EST185.0052.0539.8542.600.00--1208.59%
LOW220128C001900002022-01-26 2:43PM EST190.0040.8035.1037.300.00-13182.03%
LOW220128C001950002022-01-14 2:20PM EST195.0047.1530.2531.900.00-250142.97%
LOW220128C002000002022-01-24 11:49AM EST200.0023.3025.2027.550.00-33150.88%
LOW220128C002050002022-01-24 10:34AM EST205.0020.5520.4022.250.00-54122.85%
LOW220128C002100002022-01-26 3:24PM EST210.0016.5015.7017.100.00-18102.83%
LOW220128C002125002022-01-26 3:17PM EST212.5014.7513.2014.950.00-11698.34%
LOW220128C002150002022-01-27 2:50PM EST215.0013.050.000.00+1.05+8.75%800.00%
LOW220128C002175002022-01-27 3:09PM EST217.509.550.000.000.00-800.00%
LOW220128C002200002022-01-27 2:51PM EST220.008.300.000.00+1.10+15.28%1400.00%
LOW220128C002225002022-01-27 2:05PM EST222.505.500.000.000.00-1900.00%
LOW220128C002250002022-01-27 3:53PM EST225.002.900.000.000.00-12700.00%
LOW220128C002275002022-01-27 3:56PM EST227.501.450.000.000.00-62703.13%
LOW220128C002300002022-01-27 3:50PM EST230.000.750.000.000.00-9206.25%
LOW220128C002325002022-01-27 3:38PM EST232.500.330.000.000.00-135012.50%
LOW220128C002350002022-01-27 3:57PM EST235.000.130.000.000.00-329012.50%
LOW220128C002375002022-01-27 3:42PM EST237.500.080.000.000.00-215025.00%
LOW220128C002400002022-01-27 3:58PM EST240.000.040.000.000.00-10025.00%
LOW220128C002425002022-01-27 3:59PM EST242.500.020.000.000.00-5025.00%
LOW220128C002450002022-01-27 3:32PM EST245.000.020.000.000.00-32025.00%
LOW220128C002475002022-01-26 3:33PM EST247.500.070.000.030.00-612468.75%
LOW220128C002500002022-01-27 11:05AM EST250.000.040.000.000.00-5050.00%
LOW220128C002525002022-01-27 11:01AM EST252.500.030.000.000.00-1050.00%
LOW220128C002550002022-01-27 10:18AM EST255.000.060.000.000.00-4050.00%
LOW220128C002575002022-01-26 9:41AM EST257.500.130.000.030.00-32793.75%
LOW220128C002600002022-01-26 12:52PM EST260.000.140.000.000.00-1050.00%
LOW220128C002625002022-01-26 9:41AM EST262.500.080.000.030.00-33106.25%
LOW220128C002650002022-01-27 2:54PM EST265.000.010.000.00-0.02-66.67%2050.00%
LOW220128C002675002022-01-24 10:36AM EST267.500.030.000.030.00--14118.75%
LOW220128C002700002022-01-25 10:44AM EST270.000.090.000.000.00-1050.00%
LOW220128C002725002022-01-19 12:50PM EST272.500.080.000.030.00--7129.69%
LOW220128C002750002022-01-24 12:36PM EST275.000.030.000.050.00-255142.97%
LOW220128C002800002022-01-27 10:11AM EST280.000.010.000.000.00-1050.00%
LOW220128C002850002022-01-25 3:31PM EST285.000.030.000.120.00-1275182.81%
LOW220128C002900002022-01-19 1:13PM EST290.000.040.000.110.00-168328192.19%
LOW220128C002950002022-01-20 12:36PM EST295.000.020.000.110.00-1040203.91%
LOW220128C003000002022-01-27 11:21AM EST300.000.010.000.000.00-55050.00%
LOW220128C003050002022-01-19 11:25AM EST305.000.050.000.200.00--2242.19%
LOW220128C003100002022-01-03 9:47AM EST310.000.080.000.910.00-11314.65%
LOW220128C003150002022-01-20 12:37PM EST315.000.020.000.110.00-1035246.88%
LOW220128C003200002022-01-20 3:10PM EST320.000.010.000.110.00-535257.03%
LOW220128C003250002022-01-19 12:37PM EST325.000.020.000.010.00-3573212.50%
LOW220128C003300002022-01-19 2:21PM EST330.000.010.000.010.00-1392225.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220128P001550002022-01-26 1:56PM EST155.000.010.000.010.00-20467225.00%
LOW220128P001600002022-01-24 3:07PM EST160.000.030.000.020.00-22524225.00%
LOW220128P001650002022-01-24 3:16PM EST165.000.030.000.030.00-229243212.50%
LOW220128P001700002022-01-27 1:44PM EST170.000.010.000.000.00-10050.00%
LOW220128P001750002022-01-27 12:50PM EST175.000.010.000.000.00-70050.00%
LOW220128P001800002022-01-27 11:37AM EST180.000.010.000.000.00-100050.00%
LOW220128P001850002022-01-27 11:21AM EST185.000.020.000.000.00-110050.00%
LOW220128P001900002022-01-27 11:15AM EST190.000.030.000.000.00-30050.00%
LOW220128P001950002022-01-27 3:36PM EST195.000.060.000.000.00-20050.00%
LOW220128P002000002022-01-27 3:44PM EST200.000.060.000.000.00-25050.00%
LOW220128P002050002022-01-27 2:42PM EST205.000.230.000.00+0.03+15.00%34050.00%
LOW220128P002100002022-01-27 3:59PM EST210.000.300.000.000.00-31025.00%
LOW220128P002125002022-01-27 3:26PM EST212.500.430.000.000.00-4025.00%
LOW220128P002150002022-01-27 2:48PM EST215.000.480.000.000.00-146025.00%
LOW220128P002175002022-01-27 12:59PM EST217.500.700.000.000.00-421012.50%
LOW220128P002200002022-01-27 3:59PM EST220.000.800.000.000.00-417012.50%
LOW220128P002225002022-01-27 3:59PM EST222.501.250.000.000.00-56006.25%
LOW220128P002250002022-01-27 3:59PM EST225.002.000.000.000.00-7,36603.13%
LOW220128P002275002022-01-27 3:42PM EST227.503.000.000.000.00-18900.00%
LOW220128P002300002022-01-27 3:53PM EST230.004.800.000.000.00-12100.00%
LOW220128P002325002022-01-27 2:40PM EST232.507.730.000.00+1.18+18.02%5200.00%
LOW220128P002350002022-01-27 3:44PM EST235.008.970.000.000.00-2400.00%
LOW220128P002375002022-01-27 3:42PM EST237.5011.400.000.000.00-2200.00%
LOW220128P002400002022-01-27 3:44PM EST240.0013.850.000.000.00-1300.00%
LOW220128P002425002022-01-27 3:42PM EST242.5016.580.000.000.00-500.00%
LOW220128P002450002022-01-26 3:40PM EST245.0018.0317.9520.300.00-49473.05%
LOW220128P002475002022-01-26 2:31PM EST247.5014.6520.5022.550.00-518144.04%
LOW220128P002500002022-01-27 11:54AM EST250.0020.960.000.000.00-300.00%
LOW220128P002525002022-01-26 11:52AM EST252.5020.1925.4527.400.00-621158.59%
LOW220128P002550002022-01-26 1:08PM EST255.0027.3128.2529.850.00-298166.21%
LOW220128P002575002022-01-18 9:40AM EST257.5021.5530.2032.200.00-10167.48%
LOW220128P002600002022-01-14 9:32AM EST260.0015.3032.6534.950.00-10191.11%
LOW220128P002625002022-01-24 11:32AM EST262.5037.6535.0038.000.00-22227.25%
LOW220128P002650002021-12-13 12:52PM EST265.0013.850.000.000.00-1100.00%
LOW220128P002675002022-01-18 10:15AM EST267.5031.5540.6042.400.00--2216.31%
LOW220128P002800002021-12-22 10:49AM EST280.0033.1553.9056.700.00-10283.30%
LOW220128P002900002022-01-20 3:56PM EST290.0066.5062.5565.350.00-12319.92%
LOW220128P003200002022-01-10 3:58PM EST320.0073.0592.9094.950.00--0381.45%