Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:220.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220527C00220000 | 2022-05-24 11:32AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.08 | 0.00 | - | 7 | 72 | 80.47% |
| LOW220603C00220000 | 2022-05-20 10:49AM EDT | 2022-06-03 | 0.20 | 0.02 | 0.29 | 0.00 | - | 2 | 30 | 53.22% |
| LOW220610C00220000 | 2022-05-17 3:38PM EDT | 2022-06-10 | 1.30 | 0.03 | 0.29 | 0.00 | - | 22 | 20 | 45.41% |
| LOW220617C00220000 | 2022-05-24 2:34PM EDT | 2022-06-17 | 0.24 | 0.16 | 0.26 | -0.01 | -4.00% | 67 | 3,511 | 37.50% |
| LOW220624C00220000 | 2022-05-24 3:36PM EDT | 2022-06-24 | 0.36 | 0.10 | 0.61 | -0.46 | -56.10% | 2 | 54 | 39.01% |
| LOW220701C00220000 | 2022-05-19 3:54PM EDT | 2022-07-01 | 0.02 | 0.36 | 0.68 | 0.00 | - | 2 | 7 | 36.11% |
| LOW220715C00220000 | 2022-05-24 3:33PM EDT | 2022-07-15 | 0.75 | 0.71 | 0.84 | -0.11 | -12.79% | 11 | 687 | 32.42% |
| LOW220819C00220000 | 2022-05-24 2:18PM EDT | 2022-08-19 | 2.15 | 2.29 | 2.54 | -0.33 | -13.31% | 5 | 138 | 34.19% |
| LOW220916C00220000 | 2022-05-23 3:39PM EDT | 2022-09-16 | 3.40 | 3.25 | 3.65 | -0.05 | -1.45% | 1 | 897 | 33.75% |
| LOW221021C00220000 | 2022-05-23 3:54PM EDT | 2022-10-21 | 4.89 | 4.60 | 5.05 | 0.00 | - | 6 | 680 | 33.53% |
| LOW230120C00220000 | 2022-05-24 1:18PM EDT | 2023-01-20 | 8.15 | 8.15 | 8.80 | -0.40 | -4.68% | 16 | 502 | 33.94% |
| LOW230616C00220000 | 2022-05-18 1:07PM EDT | 2023-06-16 | 14.15 | 13.20 | 14.90 | 0.00 | - | 1 | 429 | 35.43% |
| LOW240119C00220000 | 2022-05-23 9:32AM EDT | 2024-01-19 | 19.68 | 18.20 | 19.20 | -0.17 | -0.86% | 4 | 609 | 33.04% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220527P00220000 | 2022-05-24 9:52AM EDT | 2022-05-27 | 33.15 | 34.35 | 36.60 | -1.17 | -3.41% | 1 | 2 | 90.23% |
| LOW220603P00220000 | 2022-05-24 9:52AM EDT | 2022-06-03 | 33.17 | 34.60 | 36.30 | +2.33 | +7.56% | 1 | 19 | 75.59% |
| LOW220610P00220000 | 2022-05-19 10:19AM EDT | 2022-06-10 | 31.29 | 34.20 | 37.25 | 0.00 | - | 1 | 6 | 70.26% |
| LOW220617P00220000 | 2022-05-24 2:14PM EDT | 2022-06-17 | 36.80 | 34.85 | 36.25 | +2.66 | +7.79% | 12 | 1,629 | 48.15% |
| LOW220624P00220000 | 2022-05-16 12:07AM EDT | 2022-06-24 | 33.50 | 34.70 | 36.55 | 0.00 | - | - | 1 | 45.63% |
| LOW220715P00220000 | 2022-05-24 11:26AM EDT | 2022-07-15 | 36.90 | 35.30 | 36.90 | +3.88 | +11.75% | 2 | 1,217 | 37.84% |
| LOW220819P00220000 | 2022-05-23 12:34PM EDT | 2022-08-19 | 37.97 | 37.50 | 38.80 | 0.00 | - | 5 | 10 | 37.92% |
| LOW220916P00220000 | 2022-05-18 12:09PM EDT | 2022-09-16 | 41.22 | 38.25 | 39.45 | 0.00 | - | 1 | 119 | 35.19% |
| LOW221021P00220000 | 2022-05-20 1:26PM EDT | 2022-10-21 | 44.82 | 39.40 | 40.80 | 0.00 | - | 1 | 236 | 34.55% |
| LOW230120P00220000 | 2022-05-24 1:12PM EDT | 2023-01-20 | 44.00 | 42.20 | 43.35 | +1.40 | +3.29% | 5 | 1,245 | 32.39% |
| LOW230616P00220000 | 2022-05-12 2:57PM EDT | 2023-06-16 | 46.45 | 46.45 | 47.55 | 0.00 | - | 1 | 820 | 31.66% |
| LOW240119P00220000 | 2022-05-09 2:45PM EDT | 2024-01-19 | 44.70 | 50.05 | 51.30 | 0.00 | - | 59 | 230 | 29.53% |
© 2022 Yahoo. All rights reserved.
