Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
188.53-2.28 (-1.19%)
As of 2:32PM EDT. Market open.
Strike:200.00
Callsfor18 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW210618C00200000 | 2021-06-14 1:18PM EDT | 2021-06-18 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 83 | 4,016 | 25.39% |
| LOW210625C00200000 | 2021-06-14 1:13PM EDT | 2021-06-25 | 0.25 | 0.24 | 0.26 | -0.15 | -37.50% | 29 | 221 | 22.46% |
| LOW210702C00200000 | 2021-06-14 1:54PM EDT | 2021-07-02 | 0.47 | 0.43 | 0.50 | -0.23 | -32.86% | 41 | 76 | 21.14% |
| LOW210709C00200000 | 2021-06-14 12:12PM EDT | 2021-07-09 | 0.72 | 0.68 | 0.77 | -0.31 | -30.10% | 44 | 19 | 20.59% |
| LOW210716C00200000 | 2021-06-14 2:12PM EDT | 2021-07-16 | 1.02 | 1.02 | 1.04 | -0.40 | -28.17% | 138 | 5,665 | 20.23% |
| LOW210723C00200000 | 2021-06-14 12:11PM EDT | 2021-07-23 | 1.40 | 1.25 | 1.42 | -0.32 | -18.60% | 50 | 104 | 20.63% |
| LOW210730C00200000 | 2021-06-14 9:35AM EDT | 2021-07-30 | 1.94 | 1.56 | 1.69 | -0.13 | -6.28% | 1 | 3 | 20.41% |
| LOW210820C00200000 | 2021-06-14 2:06PM EDT | 2021-08-20 | 3.60 | 3.45 | 3.60 | -0.54 | -13.04% | 5 | 10 | 24.15% |
| LOW210917C00200000 | 2021-06-14 1:45PM EDT | 2021-09-17 | 4.77 | 4.65 | 4.85 | -0.63 | -11.67% | 3 | 1,519 | 23.93% |
| LOW211015C00200000 | 2021-06-14 10:34AM EDT | 2021-10-15 | 6.50 | 5.90 | 6.05 | -0.30 | -4.41% | 2 | 572 | 24.00% |
| LOW220121C00200000 | 2021-06-14 1:49PM EDT | 2022-01-21 | 10.10 | 9.95 | 10.15 | -1.00 | -9.01% | 37 | 2,449 | 25.19% |
| LOW220617C00200000 | 2021-06-14 1:17PM EDT | 2022-06-17 | 14.70 | 14.25 | 14.95 | -1.25 | -7.84% | 280 | 837 | 25.95% |
| LOW230120C00200000 | 2021-06-10 3:11PM EDT | 2023-01-20 | 20.40 | 19.20 | 20.20 | 0.00 | - | 52 | 158 | 26.11% |
Putsfor18 June 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW210618P00200000 | 2021-06-14 2:04PM EDT | 2021-06-18 | 11.60 | 11.45 | 11.70 | +1.90 | +19.59% | 38 | 2,053 | 33.84% |
| LOW210625P00200000 | 2021-06-11 1:01PM EDT | 2021-06-25 | 10.17 | 11.65 | 11.95 | 0.00 | - | 10 | 49 | 26.32% |
| LOW210702P00200000 | 2021-06-14 1:41PM EDT | 2021-07-02 | 11.90 | 11.85 | 12.15 | +1.26 | +11.84% | 16 | 68 | 23.17% |
| LOW210709P00200000 | 2021-05-28 10:14AM EDT | 2021-07-09 | 8.20 | 12.10 | 12.40 | 0.00 | - | 10 | 10 | 21.94% |
| LOW210716P00200000 | 2021-06-14 1:15PM EDT | 2021-07-16 | 12.48 | 12.35 | 12.65 | +1.78 | +16.64% | 6 | 908 | 21.19% |
| LOW210723P00200000 | 2021-06-04 9:54AM EDT | 2021-07-23 | 14.30 | 13.35 | 13.80 | 0.00 | - | 15 | 15 | 25.45% |
| LOW210730P00200000 | 2021-06-14 12:07AM EDT | 2021-07-30 | 11.93 | 13.65 | 14.05 | 0.00 | - | - | 1 | 24.62% |
| LOW210917P00200000 | 2021-06-11 9:36AM EDT | 2021-09-17 | 15.30 | 16.70 | 16.90 | 0.00 | - | 2 | 548 | 25.57% |
| LOW211015P00200000 | 2021-06-11 3:54PM EDT | 2021-10-15 | 16.60 | 17.80 | 18.00 | 0.00 | - | 4 | 286 | 25.18% |
| LOW220121P00200000 | 2021-06-11 3:13PM EDT | 2022-01-21 | 21.66 | 22.65 | 23.05 | 0.00 | - | 2 | 465 | 27.69% |
| LOW220617P00200000 | 2021-06-14 11:40AM EDT | 2022-06-17 | 27.50 | 27.80 | 28.95 | +0.75 | +2.80% | 2 | 843 | 29.33% |
| LOW230120P00200000 | 2021-06-01 1:41PM EDT | 2023-01-20 | 33.97 | 32.30 | 33.80 | 0.00 | - | 5 | 134 | 28.38% |
© 2021 Verizon Media. All rights reserved.
