Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:180.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220520C00180000 | 2022-05-18 3:58PM EDT | 2022-05-20 | 5.83 | 5.05 | 5.90 | -9.91 | -62.96% | 110 | 40 | 59.77% |
| LOW220527C00180000 | 2022-05-18 2:48PM EDT | 2022-05-27 | 6.82 | 8.00 | 8.65 | -6.96 | -50.51% | 9 | 8 | 54.69% |
| LOW220603C00180000 | 2022-05-18 11:56AM EDT | 2022-06-03 | 9.30 | 8.90 | 9.80 | -6.30 | -40.38% | 8 | 13 | 50.96% |
| LOW220617C00180000 | 2022-05-18 3:47PM EDT | 2022-06-17 | 10.44 | 10.95 | 11.45 | -8.31 | -44.32% | 21 | 1,372 | 45.29% |
| LOW220715C00180000 | 2022-05-18 3:00PM EDT | 2022-07-15 | 12.54 | 13.60 | 14.40 | -5.71 | -31.29% | 16 | 42 | 42.90% |
| LOW220819C00180000 | 2022-05-18 12:21PM EDT | 2022-08-19 | 16.47 | 16.75 | 17.60 | -6.63 | -28.70% | 3 | 2 | 42.71% |
| LOW220916C00180000 | 2022-05-18 2:29PM EDT | 2022-09-16 | 17.29 | 18.10 | 19.05 | -6.71 | -27.96% | 21 | 23 | 40.95% |
| LOW221021C00180000 | 2022-05-11 3:47PM EDT | 2022-10-21 | 23.75 | 19.90 | 20.95 | 0.00 | - | 25 | 72 | 40.11% |
| LOW230120C00180000 | 2022-05-18 9:37AM EDT | 2023-01-20 | 26.70 | 24.10 | 25.45 | -3.23 | -10.79% | 1 | 143 | 39.51% |
| LOW230616C00180000 | 2022-05-18 1:42PM EDT | 2023-06-16 | 29.45 | 29.25 | 31.05 | -7.25 | -19.75% | 1 | 15 | 38.85% |
| LOW240119C00180000 | 2022-05-18 2:08PM EDT | 2024-01-19 | 33.30 | 34.70 | 36.75 | -9.00 | -21.28% | 3 | 37 | 37.42% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220520P00180000 | 2022-05-18 3:59PM EDT | 2022-05-20 | 1.50 | 1.42 | 1.79 | -0.19 | -11.24% | 7,228 | 5,676 | 58.72% |
| LOW220527P00180000 | 2022-05-18 3:55PM EDT | 2022-05-27 | 4.20 | 3.95 | 4.35 | +1.58 | +60.31% | 2,731 | 272 | 51.47% |
| LOW220603P00180000 | 2022-05-18 1:54PM EDT | 2022-06-03 | 6.85 | 4.70 | 5.60 | +3.42 | +99.71% | 664 | 34 | 48.41% |
| LOW220610P00180000 | 2022-05-18 12:47PM EDT | 2022-06-10 | 6.70 | 5.70 | 6.55 | +1.10 | +19.64% | 7 | 86 | 45.70% |
| LOW220617P00180000 | 2022-05-18 3:58PM EDT | 2022-06-17 | 6.80 | 6.75 | 7.20 | +2.20 | +47.83% | 240 | 2,649 | 43.20% |
| LOW220624P00180000 | 2022-05-18 2:04PM EDT | 2022-06-24 | 9.24 | 7.15 | 8.55 | +1.04 | +12.68% | 46 | 5 | 44.82% |
| LOW220715P00180000 | 2022-05-18 2:31PM EDT | 2022-07-15 | 11.15 | 9.25 | 9.85 | +4.57 | +69.45% | 20 | 152 | 40.36% |
| LOW220819P00180000 | 2022-05-18 11:49AM EDT | 2022-08-19 | 12.96 | 12.80 | 13.85 | +3.71 | +40.11% | 26 | 34 | 42.91% |
| LOW220916P00180000 | 2022-05-18 2:40PM EDT | 2022-09-16 | 15.45 | 14.05 | 14.70 | +3.10 | +25.10% | 171 | 70 | 39.68% |
| LOW221021P00180000 | 2022-05-18 10:10AM EDT | 2022-10-21 | 13.13 | 15.70 | 16.55 | +0.93 | +7.62% | 7 | 143 | 38.89% |
| LOW230120P00180000 | 2022-05-18 2:02PM EDT | 2023-01-20 | 21.05 | 19.35 | 20.60 | +2.15 | +11.38% | 2 | 711 | 37.78% |
| LOW230616P00180000 | 2022-05-12 10:12AM EDT | 2023-06-16 | 22.00 | 23.80 | 24.95 | 0.00 | - | 1 | 36 | 35.79% |
| LOW240119P00180000 | 2022-05-18 10:35AM EDT | 2024-01-19 | 26.05 | 27.95 | 29.15 | +1.20 | +4.83% | 1 | 19 | 33.32% |
© 2022 Yahoo. All rights reserved.
