LOW - Lowe's Companies, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230602C00160000 | 2023-05-23 12:07PM EDT | 160.00 | 49.52 | 45.25 | 45.75 | 0.00 | - | 200 | 200 | 123.05% |
| LOW230602C00172500 | 2023-05-25 10:46AM EDT | 172.50 | 30.05 | 32.70 | 33.25 | 0.00 | - | - | 5 | 88.87% |
| LOW230602C00177500 | 2023-05-22 1:14PM EDT | 177.50 | 27.05 | 27.85 | 28.25 | 0.00 | - | - | 0 | 80.96% |
| LOW230602C00180000 | 2023-05-22 11:02AM EDT | 180.00 | 24.55 | 25.35 | 25.85 | 0.00 | - | - | 1 | 76.95% |
| LOW230602C00182500 | 2023-05-22 2:15PM EDT | 182.50 | 22.10 | 22.85 | 23.25 | 0.00 | - | - | 8 | 68.07% |
| LOW230602C00185000 | 2023-05-25 10:15AM EDT | 185.00 | 19.88 | 20.30 | 20.75 | +1.23 | +6.60% | 1 | 10 | 60.45% |
| LOW230602C00187500 | 2023-05-26 9:42AM EDT | 187.50 | 17.15 | 18.00 | 18.30 | 0.00 | - | 1 | 9 | 59.03% |
| LOW230602C00190000 | 2023-05-22 1:36PM EDT | 190.00 | 15.40 | 15.40 | 15.80 | 0.00 | - | 8 | 8 | 50.54% |
| LOW230602C00192500 | 2023-05-26 9:52AM EDT | 192.50 | 10.60 | 12.95 | 13.35 | 0.00 | - | 1 | 14 | 50.83% |
| LOW230602C00195000 | 2023-05-30 10:26AM EDT | 195.00 | 10.10 | 10.70 | 10.95 | +0.55 | +5.76% | 5 | 23 | 45.51% |
| LOW230602C00197500 | 2023-05-30 11:38AM EDT | 197.50 | 8.28 | 8.30 | 8.55 | -0.52 | -5.91% | 8 | 112 | 39.45% |
| LOW230602C00200000 | 2023-05-30 10:24AM EDT | 200.00 | 6.00 | 6.10 | 6.35 | +0.04 | +0.67% | 7 | 103 | 35.62% |
| LOW230602C00202500 | 2023-05-30 11:38AM EDT | 202.50 | 4.10 | 4.15 | 4.35 | -1.30 | -24.07% | 50 | 117 | 32.28% |
| LOW230602C00205000 | 2023-05-30 11:38AM EDT | 205.00 | 2.47 | 2.47 | 2.55 | -1.18 | -32.33% | 35 | 232 | 28.20% |
| LOW230602C00207500 | 2023-05-30 11:37AM EDT | 207.50 | 1.26 | 1.32 | 1.38 | -0.94 | -42.73% | 35 | 403 | 27.03% |
| LOW230602C00210000 | 2023-05-30 11:38AM EDT | 210.00 | 0.61 | 0.54 | 0.64 | -0.61 | -50.00% | 81 | 286 | 26.07% |
| LOW230602C00212500 | 2023-05-30 11:34AM EDT | 212.50 | 0.22 | 0.20 | 0.28 | -0.33 | -60.00% | 49 | 402 | 26.17% |
| LOW230602C00215000 | 2023-05-30 11:29AM EDT | 215.00 | 0.12 | 0.08 | 0.16 | -0.15 | -55.56% | 21 | 207 | 28.42% |
| LOW230602C00217500 | 2023-05-30 11:29AM EDT | 217.50 | 0.06 | 0.02 | 0.12 | -0.09 | -60.00% | 16 | 58 | 31.93% |
| LOW230602C00220000 | 2023-05-30 11:28AM EDT | 220.00 | 0.04 | 0.02 | 0.03 | -0.10 | -71.43% | 5 | 206 | 29.69% |
| LOW230602C00222500 | 2023-05-26 9:54AM EDT | 222.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 39 | 33.99% |
| LOW230602C00225000 | 2023-05-26 1:00PM EDT | 225.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 8 | 51 | 33.59% |
| LOW230602C00227500 | 2023-05-23 1:25PM EDT | 227.50 | 0.57 | 0.00 | 0.03 | 0.00 | - | 8 | 3 | 41.80% |
| LOW230602C00230000 | 2023-05-26 10:04AM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 179 | 45.70% |
| LOW230602C00235000 | 2023-05-15 9:30AM EDT | 235.00 | 0.40 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 53.13% |
| LOW230602C00237500 | 2023-05-22 3:14PM EDT | 237.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 52.34% |
| LOW230602C00240000 | 2023-05-24 9:38AM EDT | 240.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 58.98% |
| LOW230602C00245000 | 2023-05-17 12:43PM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 65.63% |
| LOW230602C00255000 | 2023-05-23 10:33AM EDT | 255.00 | 1.08 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 106.54% |
| LOW230602C00265000 | 2023-05-23 9:31AM EDT | 265.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 121.88% |
| LOW230602C00290000 | 2023-05-19 10:12AM EDT | 290.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 103.13% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230602P00145000 | 2023-05-18 10:32AM EDT | 145.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 117.19% |
| LOW230602P00155000 | 2023-05-18 1:41PM EDT | 155.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 11 | 10 | 101.56% |
| LOW230602P00160000 | 2023-05-22 2:28PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 156 | 91.41% |
| LOW230602P00165000 | 2023-05-22 2:34PM EDT | 165.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 87.89% |
| LOW230602P00170000 | 2023-05-30 10:48AM EDT | 170.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 97 | 155 | 69.53% |
| LOW230602P00175000 | 2023-05-26 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 62 | 60.94% |
| LOW230602P00177500 | 2023-05-26 10:24AM EDT | 177.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 10 | 16 | 58.59% |
| LOW230602P00180000 | 2023-05-26 12:19PM EDT | 180.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 15 | 54 | 54.69% |
| LOW230602P00182500 | 2023-05-25 12:29PM EDT | 182.50 | 0.15 | 0.03 | 0.08 | 0.00 | - | 1 | 44 | 51.56% |
| LOW230602P00185000 | 2023-05-30 10:45AM EDT | 185.00 | 0.06 | 0.04 | 0.09 | -0.06 | -50.00% | 21 | 63 | 50.00% |
| LOW230602P00187500 | 2023-05-30 9:45AM EDT | 187.50 | 0.11 | 0.03 | 0.20 | -0.04 | -26.67% | 1 | 69 | 51.37% |
| LOW230602P00190000 | 2023-05-30 11:13AM EDT | 190.00 | 0.16 | 0.07 | 0.17 | +0.01 | +6.67% | 113 | 462 | 43.75% |
| LOW230602P00192500 | 2023-05-30 10:56AM EDT | 192.50 | 0.19 | 0.14 | 0.20 | -0.02 | -9.52% | 29 | 281 | 38.97% |
| LOW230602P00195000 | 2023-05-30 11:21AM EDT | 195.00 | 0.29 | 0.23 | 0.29 | -0.05 | -14.71% | 104 | 217 | 35.65% |
| LOW230602P00197500 | 2023-05-30 11:36AM EDT | 197.50 | 0.46 | 0.37 | 0.44 | 0.00 | - | 121 | 132 | 32.52% |
| LOW230602P00200000 | 2023-05-30 11:45AM EDT | 200.00 | 0.64 | 0.64 | 0.73 | -0.09 | -12.33% | 59 | 715 | 30.03% |
| LOW230602P00202500 | 2023-05-30 11:38AM EDT | 202.50 | 1.20 | 1.13 | 1.21 | +0.09 | +8.11% | 24 | 148 | 27.44% |
| LOW230602P00205000 | 2023-05-30 11:28AM EDT | 205.00 | 2.35 | 1.99 | 2.07 | +0.37 | +18.69% | 23 | 333 | 25.68% |
| LOW230602P00207500 | 2023-05-30 11:38AM EDT | 207.50 | 3.45 | 3.25 | 3.35 | +0.25 | +7.81% | 18 | 160 | 23.68% |
| LOW230602P00210000 | 2023-05-30 11:20AM EDT | 210.00 | 5.65 | 4.95 | 5.35 | +1.15 | +25.56% | 3 | 71 | 25.68% |
| LOW230602P00212500 | 2023-05-24 3:32PM EDT | 212.50 | 8.05 | 7.10 | 7.55 | 0.00 | - | - | 14 | 27.00% |
| LOW230602P00215000 | 2023-05-30 11:08AM EDT | 215.00 | 9.87 | 9.45 | 9.85 | +1.37 | +16.12% | 2 | 33 | 26.56% |
| LOW230602P00217500 | 2023-05-25 2:49PM EDT | 217.50 | 15.65 | 11.90 | 12.50 | 0.00 | - | - | 2 | 37.79% |
| LOW230602P00220000 | 2023-05-26 3:55PM EDT | 220.00 | 13.35 | 14.35 | 14.95 | 0.00 | - | 1 | 2 | 41.41% |
| LOW230602P00222500 | 2023-05-25 11:33AM EDT | 222.50 | 19.90 | 16.95 | 17.30 | 0.00 | - | - | 14 | 37.89% |
| LOW230602P00227500 | 2023-05-26 10:43AM EDT | 227.50 | 22.50 | 21.95 | 22.25 | 0.00 | - | 2 | 0 | 38.67% |
| LOW230602P00235000 | 2023-05-30 10:11AM EDT | 235.00 | 30.25 | 29.45 | 29.70 | +0.15 | +0.50% | 1 | 0 | 0.00% |
| LOW230602P00250000 | 2023-05-23 3:56PM EDT | 250.00 | 42.76 | 44.40 | 45.00 | 0.00 | - | - | 0 | 99.51% |
© 2023 Yahoo. All rights reserved.