Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:230.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220520C00230000 | 2022-05-18 4:00PM EDT | 2022-05-20 | 0.02 | 0.02 | 0.03 | -0.18 | -90.00% | 225 | 2,775 | 115.63% |
| LOW220527C00230000 | 2022-05-18 12:53PM EDT | 2022-05-27 | 0.08 | 0.01 | 0.25 | -0.22 | -73.33% | 4 | 57 | 67.09% |
| LOW220603C00230000 | 2022-05-18 11:37AM EDT | 2022-06-03 | 0.20 | 0.00 | 0.22 | -0.74 | -78.72% | 5 | 52 | 54.54% |
| LOW220610C00230000 | 2022-05-02 12:43PM EDT | 2022-06-10 | 1.92 | 0.06 | 0.50 | 0.00 | - | 2 | 2 | 52.64% |
| LOW220617C00230000 | 2022-05-18 3:57PM EDT | 2022-06-17 | 0.29 | 0.25 | 0.33 | -0.48 | -62.34% | 255 | 5,791 | 42.68% |
| LOW220624C00230000 | 2022-05-17 9:49AM EDT | 2022-06-24 | 1.16 | 0.00 | 0.56 | 0.00 | - | 1 | 24 | 42.43% |
| LOW220715C00230000 | 2022-05-18 12:43PM EDT | 2022-07-15 | 0.77 | 0.60 | 0.87 | -0.82 | -51.57% | 82 | 659 | 37.21% |
| LOW220819C00230000 | 2022-05-18 1:23PM EDT | 2022-08-19 | 2.00 | 1.73 | 2.10 | -1.56 | -43.82% | 37 | 46 | 36.76% |
| LOW220916C00230000 | 2022-05-18 2:25PM EDT | 2022-09-16 | 2.50 | 2.48 | 2.89 | -2.14 | -46.12% | 10 | 111 | 35.48% |
| LOW221021C00230000 | 2022-05-18 12:47PM EDT | 2022-10-21 | 3.79 | 3.70 | 4.10 | -1.26 | -24.95% | 20 | 491 | 35.12% |
| LOW230120C00230000 | 2022-05-18 12:53PM EDT | 2023-01-20 | 7.15 | 6.60 | 7.65 | -2.45 | -25.52% | 40 | 12,748 | 35.61% |
| LOW230616C00230000 | 2022-05-17 12:46PM EDT | 2023-06-16 | 14.20 | 11.20 | 12.70 | 0.00 | - | 1 | 217 | 35.75% |
| LOW240119C00230000 | 2022-05-18 3:50PM EDT | 2024-01-19 | 16.60 | 15.95 | 18.20 | -3.35 | -16.79% | 100 | 344 | 34.85% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220520P00230000 | 2022-05-18 3:47PM EDT | 2022-05-20 | 47.44 | 45.00 | 47.45 | +7.44 | +18.60% | 4 | 876 | 124.22% |
| LOW220527P00230000 | 2022-05-12 10:22AM EDT | 2022-05-27 | 37.58 | 44.60 | 47.90 | 0.00 | - | 1 | 4 | 61.72% |
| LOW220610P00230000 | 2022-05-16 12:07AM EDT | 2022-06-10 | 37.42 | 44.55 | 47.80 | 0.00 | - | - | 1 | 68.80% |
| LOW220617P00230000 | 2022-05-18 2:22PM EDT | 2022-06-17 | 49.48 | 45.10 | 48.45 | +8.18 | +19.81% | 6 | 1,603 | 66.21% |
| LOW220715P00230000 | 2022-05-16 12:22PM EDT | 2022-07-15 | 43.98 | 45.65 | 47.80 | +6.34 | +16.84% | 20 | 138 | 43.35% |
| LOW220819P00230000 | 2022-05-03 3:27PM EDT | 2022-08-19 | 33.10 | 47.40 | 48.65 | 0.00 | - | - | 1 | 38.59% |
| LOW220916P00230000 | 2022-05-17 3:21PM EDT | 2022-09-16 | 46.54 | 47.70 | 49.75 | +6.39 | +15.92% | 20 | 25 | 38.05% |
| LOW221021P00230000 | 2022-05-18 1:23PM EDT | 2022-10-21 | 50.50 | 48.70 | 50.80 | +14.35 | +39.70% | 1 | 833 | 36.69% |
| LOW230120P00230000 | 2022-05-10 12:53PM EDT | 2023-01-20 | 47.60 | 51.05 | 53.05 | 0.00 | - | 2 | 926 | 34.05% |
| LOW230616P00230000 | 2022-02-23 12:58PM EDT | 2023-06-16 | 36.08 | 35.75 | 37.80 | 0.00 | - | 1 | 21 | 0.00% |
| LOW240119P00230000 | 2022-05-18 11:00AM EDT | 2024-01-19 | 55.75 | 57.65 | 59.90 | +4.03 | +7.79% | 1 | 293 | 29.92% |
© 2022 Yahoo. All rights reserved.
