Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
207.87-0.11 (-0.05%)
At close: 4:03PM EDT
Strike:220.00
Callsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW211001C00220000 | 2021-09-24 3:59PM EDT | 2021-10-01 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 11 | 121 | 24.32% |
| LOW211008C00220000 | 2021-09-24 1:52PM EDT | 2021-10-08 | 0.26 | 0.24 | 0.30 | -0.07 | -21.21% | 3 | 100 | 21.17% |
| LOW211015C00220000 | 2021-09-24 3:58PM EDT | 2021-10-15 | 0.55 | 0.53 | 0.58 | -0.07 | -11.29% | 233 | 5,589 | 20.31% |
| LOW211022C00220000 | 2021-09-24 2:38PM EDT | 2021-10-22 | 0.70 | 0.51 | 1.04 | -0.25 | -26.32% | 7 | 107 | 21.06% |
| LOW211029C00220000 | 2021-09-23 3:24PM EDT | 2021-10-29 | 1.29 | 0.90 | 1.35 | 0.00 | - | 13 | 113 | 20.63% |
| LOW211119C00220000 | 2021-09-24 3:45PM EDT | 2021-11-19 | 3.50 | 3.40 | 3.55 | 0.00 | - | 68 | 878 | 24.86% |
| LOW211217C00220000 | 2021-09-24 3:59PM EDT | 2021-12-17 | 4.80 | 4.75 | 4.90 | -0.20 | -4.00% | 12 | 620 | 24.08% |
| LOW220121C00220000 | 2021-09-24 3:17PM EDT | 2022-01-21 | 6.15 | 6.30 | 6.50 | -0.50 | -7.52% | 9 | 2,241 | 23.86% |
| LOW220414C00220000 | 2021-09-22 3:05PM EDT | 2022-04-14 | 11.30 | 10.55 | 10.80 | 0.00 | - | 66 | 203 | 25.53% |
| LOW220617C00220000 | 2021-09-23 3:42PM EDT | 2022-06-17 | 13.64 | 13.20 | 13.45 | 0.00 | - | 5 | 1,185 | 26.04% |
| LOW230120C00220000 | 2021-09-23 2:23PM EDT | 2023-01-20 | 20.75 | 19.55 | 20.10 | 0.00 | - | 20 | 158 | 26.31% |
| LOW230616C00220000 | 2021-09-17 12:26PM EDT | 2023-06-16 | 25.50 | 22.95 | 24.60 | 0.00 | - | 61 | 64 | 27.16% |
Putsfor1 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW211001P00220000 | 2021-09-23 1:24PM EDT | 2021-10-01 | 9.80 | 11.85 | 12.35 | 0.00 | - | 10 | 10 | 29.00% |
| LOW211008P00220000 | 2021-09-17 11:14AM EDT | 2021-10-08 | 9.87 | 12.00 | 12.60 | 0.00 | - | 1 | 2 | 23.78% |
| LOW211015P00220000 | 2021-09-24 2:54PM EDT | 2021-10-15 | 13.40 | 12.45 | 12.80 | +1.06 | +8.59% | 4 | 108 | 21.22% |
| LOW211119P00220000 | 2021-09-22 11:42AM EDT | 2021-11-19 | 15.20 | 16.10 | 16.35 | 0.00 | - | 3 | 14 | 27.25% |
| LOW211217P00220000 | 2021-09-23 3:39PM EDT | 2021-12-17 | 17.30 | 17.40 | 17.60 | 0.00 | - | 134 | 114 | 25.67% |
| LOW220121P00220000 | 2021-09-23 10:29AM EDT | 2022-01-21 | 17.75 | 19.25 | 19.60 | 0.00 | - | 1 | 291 | 26.04% |
| LOW220414P00220000 | 2021-09-23 2:09PM EDT | 2022-04-14 | 22.65 | 23.40 | 23.75 | 0.00 | - | 5 | 12 | 26.91% |
| LOW220617P00220000 | 2021-09-20 10:16AM EDT | 2022-06-17 | 27.50 | 26.55 | 27.05 | 0.00 | - | 1 | 139 | 28.16% |
| LOW230120P00220000 | 2021-09-23 2:18PM EDT | 2023-01-20 | 33.00 | 33.65 | 34.80 | 0.00 | - | 25 | 399 | 29.04% |
© 2021 Verizon Media. All rights reserved.
