Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:200.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220520C00200000 | 2022-05-18 3:59PM EDT | 2022-05-20 | 0.26 | 0.22 | 0.31 | -3.04 | -92.12% | 1,177 | 2,105 | 73.05% |
| LOW220527C00200000 | 2022-05-18 3:56PM EDT | 2022-05-27 | 1.03 | 0.90 | 1.13 | -3.50 | -77.26% | 111 | 221 | 50.66% |
| LOW220603C00200000 | 2022-05-18 3:40PM EDT | 2022-06-03 | 1.39 | 1.22 | 1.88 | -4.21 | -75.18% | 41 | 30 | 45.48% |
| LOW220610C00200000 | 2022-05-18 3:09PM EDT | 2022-06-10 | 1.85 | 1.43 | 2.55 | -4.45 | -70.63% | 21 | 43 | 42.87% |
| LOW220617C00200000 | 2022-05-18 3:59PM EDT | 2022-06-17 | 2.85 | 2.65 | 2.94 | -3.92 | -57.90% | 241 | 2,607 | 39.92% |
| LOW220624C00200000 | 2022-05-18 3:58PM EDT | 2022-06-24 | 3.50 | 3.15 | 3.80 | -3.41 | -49.35% | 3 | 1 | 40.44% |
| LOW220715C00200000 | 2022-05-18 3:52PM EDT | 2022-07-15 | 4.80 | 4.80 | 5.35 | -4.65 | -49.21% | 987 | 244 | 38.40% |
| LOW220819C00200000 | 2022-05-18 11:40AM EDT | 2022-08-19 | 7.95 | 7.80 | 8.45 | -4.55 | -36.40% | 42 | 35 | 39.39% |
| LOW220916C00200000 | 2022-05-18 1:11PM EDT | 2022-09-16 | 9.55 | 9.30 | 9.75 | -4.70 | -32.98% | 13 | 248 | 37.75% |
| LOW221021C00200000 | 2022-05-18 1:54PM EDT | 2022-10-21 | 10.40 | 10.80 | 11.60 | -3.51 | -25.23% | 19 | 170 | 37.23% |
| LOW230120C00200000 | 2022-05-18 3:32PM EDT | 2023-01-20 | 14.20 | 15.35 | 16.05 | -5.30 | -27.18% | 49 | 933 | 37.07% |
| LOW230616C00200000 | 2022-05-02 9:39AM EDT | 2023-06-16 | 29.30 | 20.60 | 22.20 | 0.00 | - | 1 | 524 | 37.45% |
| LOW240119C00200000 | 2022-05-18 9:42AM EDT | 2024-01-19 | 29.00 | 26.25 | 27.75 | -3.86 | -11.75% | 5 | 96 | 35.92% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220520P00200000 | 2022-05-18 3:58PM EDT | 2022-05-20 | 16.03 | 15.30 | 16.90 | +6.65 | +70.90% | 137 | 2,454 | 93.65% |
| LOW220527P00200000 | 2022-05-18 3:55PM EDT | 2022-05-27 | 17.43 | 16.15 | 17.50 | +3.83 | +28.16% | 18 | 65 | 53.37% |
| LOW220603P00200000 | 2022-05-17 12:17PM EDT | 2022-06-03 | 13.04 | 16.75 | 18.60 | 0.00 | - | 3 | 12 | 50.29% |
| LOW220610P00200000 | 2022-05-18 2:14PM EDT | 2022-06-10 | 21.52 | 17.25 | 18.70 | +9.87 | +84.72% | 1 | 12 | 42.66% |
| LOW220617P00200000 | 2022-05-18 3:49PM EDT | 2022-06-17 | 19.80 | 18.00 | 18.95 | +6.90 | +53.49% | 70 | 3,239 | 38.90% |
| LOW220715P00200000 | 2022-05-18 2:30PM EDT | 2022-07-15 | 22.47 | 19.95 | 21.45 | +9.87 | +78.33% | 39 | 855 | 38.11% |
| LOW220819P00200000 | 2022-05-17 11:18AM EDT | 2022-08-19 | 21.20 | 23.40 | 24.75 | 0.00 | - | 19 | 80 | 39.74% |
| LOW220916P00200000 | 2022-05-18 3:07PM EDT | 2022-09-16 | 26.76 | 24.75 | 25.90 | +7.52 | +39.09% | 112 | 101 | 37.69% |
| LOW221021P00200000 | 2022-05-18 2:23PM EDT | 2022-10-21 | 28.60 | 26.40 | 27.45 | +4.85 | +20.42% | 4 | 265 | 36.54% |
| LOW230120P00200000 | 2022-05-16 10:56AM EDT | 2023-01-20 | 26.60 | 30.10 | 31.10 | 0.00 | - | 8 | 997 | 35.21% |
| LOW230616P00200000 | 2022-05-10 1:57PM EDT | 2023-06-16 | 29.93 | 34.25 | 35.70 | 0.00 | - | 12 | 79 | 33.95% |
| LOW240119P00200000 | 2022-05-09 3:07PM EDT | 2024-01-19 | 32.80 | 38.55 | 40.05 | 0.00 | - | 1 | 88 | 31.86% |
© 2022 Yahoo. All rights reserved.
