Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EST. Market open.
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230210C00165000 | 2023-02-03 1:01PM EST | 165.00 | 50.57 | 50.05 | 50.95 | 0.00 | - | 7 | 7 | 107.42% |
| LOW230210C00190000 | 2023-01-31 10:35AM EST | 190.00 | 15.39 | 25.10 | 25.85 | 0.00 | - | 2 | 3 | 47.27% |
| LOW230210C00192500 | 2023-01-30 3:47PM EST | 192.50 | 10.88 | 22.80 | 23.15 | 0.00 | - | 2 | 5 | 0.00% |
| LOW230210C00195000 | 2023-01-31 3:35PM EST | 195.00 | 12.90 | 20.30 | 20.80 | 0.00 | - | 6 | 7 | 0.00% |
| LOW230210C00197500 | 2023-02-01 2:43PM EST | 197.50 | 12.85 | 17.80 | 18.55 | 0.00 | - | - | 3 | 46.34% |
| LOW230210C00200000 | 2023-01-31 11:47AM EST | 200.00 | 7.79 | 15.35 | 15.85 | 0.00 | - | 3 | 47 | 30.08% |
| LOW230210C00202500 | 2023-02-02 3:18PM EST | 202.50 | 19.07 | 13.00 | 13.35 | 0.00 | - | 4 | 77 | 25.78% |
| LOW230210C00205000 | 2023-02-06 12:25PM EST | 205.00 | 10.94 | 10.65 | 11.45 | -1.16 | -9.59% | 3 | 140 | 39.26% |
| LOW230210C00207500 | 2023-02-06 10:00AM EST | 207.50 | 7.75 | 8.45 | 8.70 | -1.20 | -13.41% | 1 | 169 | 27.98% |
| LOW230210C00210000 | 2023-02-06 9:50AM EST | 210.00 | 6.50 | 6.45 | 6.85 | -0.77 | -10.59% | 1 | 202 | 31.40% |
| LOW230210C00212500 | 2023-02-06 10:43AM EST | 212.50 | 5.03 | 4.60 | 4.80 | -0.46 | -8.38% | 3 | 90 | 28.44% |
| LOW230210C00215000 | 2023-02-06 12:26PM EST | 215.00 | 3.20 | 3.25 | 3.40 | -0.49 | -13.28% | 25 | 296 | 29.60% |
| LOW230210C00217500 | 2023-02-06 12:26PM EST | 217.50 | 2.00 | 1.93 | 2.03 | -0.48 | -19.35% | 70 | 80 | 27.61% |
| LOW230210C00220000 | 2023-02-06 12:25PM EST | 220.00 | 1.14 | 1.16 | 1.25 | -0.58 | -33.72% | 29 | 245 | 28.22% |
| LOW230210C00222500 | 2023-02-06 11:56AM EST | 222.50 | 0.85 | 0.64 | 0.71 | -0.13 | -13.27% | 21 | 151 | 28.44% |
| LOW230210C00225000 | 2023-02-06 12:23PM EST | 225.00 | 0.34 | 0.30 | 0.36 | -0.24 | -41.38% | 21 | 119 | 28.25% |
| LOW230210C00227500 | 2023-02-06 11:35AM EST | 227.50 | 0.22 | 0.16 | 0.22 | -0.08 | -26.67% | 16 | 15 | 29.79% |
| LOW230210C00230000 | 2023-02-06 11:45AM EST | 230.00 | 0.12 | 0.03 | 0.20 | -0.04 | -25.00% | 5 | 42 | 33.79% |
| LOW230210C00232500 | 2023-02-06 12:07PM EST | 232.50 | 0.06 | 0.04 | 0.09 | -0.06 | -50.00% | 6 | 1 | 33.11% |
| LOW230210C00235000 | 2023-02-03 2:05PM EST | 235.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 5 | 18 | 38.77% |
| LOW230210C00240000 | 2023-02-03 11:07AM EST | 240.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 4 | 35 | 45.90% |
| LOW230210C00250000 | 2023-01-30 1:17PM EST | 250.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 54.10% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230210P00135000 | 2023-01-17 12:50PM EST | 135.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 2 | 150.00% |
| LOW230210P00150000 | 2023-01-09 3:31PM EST | 150.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 0 | 123.44% |
| LOW230210P00155000 | 2023-01-25 3:07PM EST | 155.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 100.00% |
| LOW230210P00160000 | 2023-01-20 9:58AM EST | 160.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 91.41% |
| LOW230210P00165000 | 2023-02-01 11:11AM EST | 165.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 17 | 82.81% |
| LOW230210P00170000 | 2023-02-01 3:33PM EST | 170.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 71.88% |
| LOW230210P00175000 | 2023-02-03 1:35PM EST | 175.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 352 | 63.28% |
| LOW230210P00177500 | 2023-02-03 3:46PM EST | 177.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 21 | 59.38% |
| LOW230210P00180000 | 2023-02-03 11:44AM EST | 180.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 111 | 57.81% |
| LOW230210P00182500 | 2023-02-06 12:27PM EST | 182.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 11 | 57.03% |
| LOW230210P00185000 | 2023-02-03 10:53AM EST | 185.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 20 | 49 | 52.73% |
| LOW230210P00187500 | 2023-02-03 11:59AM EST | 187.50 | 0.07 | 0.03 | 0.05 | 0.00 | - | 2 | 28 | 51.56% |
| LOW230210P00190000 | 2023-02-06 10:09AM EST | 190.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1 | 127 | 48.44% |
| LOW230210P00192500 | 2023-02-03 3:32PM EST | 192.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 35 | 48.93% |
| LOW230210P00195000 | 2023-02-06 11:50AM EST | 195.00 | 0.08 | 0.04 | 0.09 | -0.04 | -33.33% | 3 | 214 | 43.46% |
| LOW230210P00197500 | 2023-02-06 10:19AM EST | 197.50 | 0.09 | 0.02 | 0.24 | -0.07 | -43.75% | 3 | 283 | 46.39% |
| LOW230210P00200000 | 2023-02-06 11:57AM EST | 200.00 | 0.13 | 0.02 | 0.20 | -0.07 | -35.00% | 42 | 254 | 39.45% |
| LOW230210P00202500 | 2023-02-06 12:19PM EST | 202.50 | 0.22 | 0.20 | 0.26 | -0.11 | -33.33% | 33 | 147 | 36.23% |
| LOW230210P00205000 | 2023-02-06 12:30PM EST | 205.00 | 0.38 | 0.34 | 0.42 | -0.11 | -22.45% | 102 | 334 | 34.72% |
| LOW230210P00207500 | 2023-02-06 12:01PM EST | 207.50 | 0.52 | 0.61 | 0.67 | -0.23 | -30.67% | 23 | 688 | 33.18% |
| LOW230210P00210000 | 2023-02-06 12:12PM EST | 210.00 | 0.98 | 1.02 | 1.10 | -0.24 | -19.67% | 57 | 656 | 32.20% |
| LOW230210P00212500 | 2023-02-06 11:53AM EST | 212.50 | 1.35 | 1.60 | 1.73 | -0.66 | -32.84% | 58 | 166 | 31.09% |
| LOW230210P00215000 | 2023-02-06 12:23PM EST | 215.00 | 2.66 | 2.56 | 2.75 | -0.05 | -1.85% | 99 | 71 | 31.20% |
| LOW230210P00217500 | 2023-02-06 12:30PM EST | 217.50 | 4.00 | 3.75 | 3.90 | -0.18 | -4.31% | 10 | 46 | 29.44% |
| LOW230210P00220000 | 2023-02-06 11:52AM EST | 220.00 | 4.80 | 5.35 | 5.75 | -0.61 | -11.28% | 20 | 47 | 31.76% |
| LOW230210P00222500 | 2023-02-06 11:57AM EST | 222.50 | 6.70 | 7.20 | 7.80 | -1.10 | -14.10% | 5 | 122 | 34.01% |
| LOW230210P00225000 | 2023-02-06 11:06AM EST | 225.00 | 9.00 | 9.80 | 10.15 | +0.10 | +1.12% | 1 | 15 | 38.62% |
| LOW230210P00227500 | 2023-02-06 10:19AM EST | 227.50 | 12.30 | 12.00 | 12.50 | +5.25 | +74.47% | 2 | 2 | 42.38% |
| LOW230210P00230000 | 2023-02-02 11:13AM EST | 230.00 | 8.70 | 14.45 | 15.00 | 0.00 | - | - | 2 | 48.15% |
© 2023 Yahoo. All rights reserved.
