Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EST. Market open.
Strike:220.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW221202C00220000 | 2022-12-01 3:19PM EST | 2022-12-02 | 0.30 | 0.26 | 0.35 | +0.10 | +50.00% | 463 | 313 | 26.12% |
| LOW221209C00220000 | 2022-12-01 2:51PM EST | 2022-12-09 | 2.85 | 2.75 | 2.92 | +0.68 | +31.34% | 75 | 137 | 34.67% |
| LOW221216C00220000 | 2022-12-01 3:09PM EST | 2022-12-16 | 4.65 | 4.35 | 4.55 | +1.18 | +34.01% | 92 | 2,313 | 35.39% |
| LOW221223C00220000 | 2022-12-01 1:25PM EST | 2022-12-23 | 5.15 | 4.95 | 5.25 | +1.53 | +42.27% | 2 | 75 | 32.83% |
| LOW221230C00220000 | 2022-12-01 3:08PM EST | 2022-12-30 | 5.90 | 5.60 | 6.05 | +1.28 | +27.71% | 3 | 189 | 32.03% |
| LOW230106C00220000 | 2022-12-01 9:31AM EST | 2023-01-06 | 7.00 | 6.40 | 6.80 | +1.65 | +30.84% | 3 | 6 | 31.62% |
| LOW230120C00220000 | 2022-12-01 3:10PM EST | 2023-01-20 | 8.15 | 7.95 | 8.15 | +1.29 | +18.80% | 86 | 2,876 | 31.15% |
| LOW230217C00220000 | 2022-12-01 2:24PM EST | 2023-02-17 | 10.18 | 10.25 | 10.55 | +4.13 | +68.26% | 10 | 624 | 31.04% |
| LOW230317C00220000 | 2022-12-01 2:25PM EST | 2023-03-17 | 13.55 | 13.50 | 13.75 | +3.10 | +29.67% | 20 | 202 | 33.55% |
| LOW230421C00220000 | 2022-12-01 2:24PM EST | 2023-04-21 | 15.95 | 15.95 | 16.25 | +1.85 | +13.12% | 15 | 668 | 33.77% |
| LOW230616C00220000 | 2022-12-01 2:13PM EST | 2023-06-16 | 19.65 | 19.75 | 20.10 | +4.95 | +33.67% | 9 | 1,713 | 34.67% |
| LOW230721C00220000 | 2022-12-01 2:34PM EST | 2023-07-21 | 21.80 | 21.65 | 22.00 | +5.50 | +33.74% | 7 | 153 | 34.73% |
| LOW240119C00220000 | 2022-12-01 2:13PM EST | 2024-01-19 | 30.45 | 30.05 | 31.30 | +1.85 | +6.47% | 4 | 1,369 | 36.21% |
| LOW250117C00220000 | 2022-11-30 10:34AM EST | 2025-01-17 | 35.50 | 41.70 | 43.30 | 0.00 | - | 1 | 152 | 36.13% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW221202P00220000 | 2022-11-29 10:26AM EST | 2022-12-02 | 12.40 | 4.90 | 5.30 | 0.00 | - | 2 | 187 | 41.70% |
| LOW221209P00220000 | 2022-12-01 11:15AM EST | 2022-12-09 | 8.45 | 7.30 | 7.55 | -1.40 | -14.21% | 4 | 40 | 37.89% |
| LOW221216P00220000 | 2022-12-01 11:00AM EST | 2022-12-16 | 9.24 | 8.90 | 9.10 | -1.33 | -12.58% | 9 | 445 | 37.29% |
| LOW221223P00220000 | 2022-11-30 3:08PM EST | 2022-12-23 | 13.02 | 9.20 | 9.55 | 0.00 | - | 1 | 2 | 33.23% |
| LOW221230P00220000 | 2022-11-25 9:59AM EST | 2022-12-30 | 13.10 | 9.60 | 10.15 | 0.00 | - | 40 | 31 | 31.57% |
| LOW230120P00220000 | 2022-12-01 2:31PM EST | 2023-01-20 | 11.90 | 11.55 | 11.85 | -2.20 | -15.60% | 18 | 1,576 | 29.55% |
| LOW230217P00220000 | 2022-12-01 10:21AM EST | 2023-02-17 | 15.10 | 14.10 | 14.40 | -3.15 | -17.26% | 3 | 28 | 30.14% |
| LOW230317P00220000 | 2022-12-01 2:49PM EST | 2023-03-17 | 16.75 | 16.55 | 16.95 | -1.25 | -6.94% | 13 | 84 | 31.38% |
| LOW230421P00220000 | 2022-12-01 3:04PM EST | 2023-04-21 | 18.25 | 18.25 | 18.45 | -1.75 | -8.75% | 1 | 118 | 30.04% |
| LOW230616P00220000 | 2022-12-01 11:01AM EST | 2023-06-16 | 21.90 | 21.35 | 21.70 | -1.55 | -6.61% | 6 | 1,092 | 30.56% |
| LOW230721P00220000 | 2022-11-30 3:50PM EST | 2023-07-21 | 23.80 | 22.40 | 22.85 | 0.00 | - | 66 | 231 | 29.85% |
| LOW240119P00220000 | 2022-11-30 3:16PM EST | 2024-01-19 | 30.70 | 28.10 | 28.80 | 0.00 | - | 2 | 637 | 28.87% |
| LOW250117P00220000 | 2022-12-01 11:04AM EST | 2025-01-17 | 36.45 | 35.70 | 36.75 | -0.90 | -2.41% | 1 | 42 | 27.45% |
© 2022 Yahoo. All rights reserved.
