Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 04:04PM EDT. Market open.
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220617C00085000 | 2021-11-10 7:48AM EDT | 85.00 | 105.15 | 175.90 | 177.45 | 0.00 | - | 4 | 0 | 1,410.16% |
| LOW220617C00090000 | 2021-10-18 3:57PM EDT | 90.00 | 131.87 | 158.80 | 160.45 | 0.00 | - | - | 0 | 981.35% |
| LOW220617C00095000 | 2021-10-18 3:57PM EDT | 95.00 | 126.86 | 152.95 | 156.15 | 0.00 | - | 24 | 0 | 911.94% |
| LOW220617C00100000 | 2021-10-18 3:57PM EDT | 100.00 | 121.84 | 148.70 | 151.10 | 0.00 | - | 32 | 2 | 858.23% |
| LOW220617C00105000 | 2021-11-10 7:48AM EDT | 105.00 | 100.00 | 152.60 | 157.55 | 0.00 | - | 2 | 0 | 945.53% |
| LOW220617C00110000 | 2021-11-10 7:48AM EDT | 110.00 | 105.00 | 150.10 | 152.60 | 0.00 | - | 1 | 2 | 903.32% |
| LOW220617C00115000 | 2021-11-10 7:48AM EDT | 115.00 | 78.13 | 142.40 | 145.30 | 0.00 | - | 1 | 1 | 818.75% |
| LOW220617C00120000 | 2021-11-10 7:48AM EDT | 120.00 | 83.15 | 140.50 | 142.40 | 0.00 | - | 9 | 4 | 802.30% |
| LOW220617C00125000 | 2021-12-17 10:54AM EDT | 125.00 | 127.15 | 129.55 | 131.70 | 0.00 | - | 1 | 22 | 699.73% |
| LOW220617C00130000 | 2021-11-10 7:48AM EDT | 130.00 | 76.99 | 131.45 | 129.75 | 0.00 | - | 1 | 19 | 710.94% |
| LOW220617C00135000 | 2021-11-10 7:48AM EDT | 135.00 | 78.21 | 125.75 | 127.85 | 0.00 | - | 50 | 53 | 685.99% |
| LOW220617C00145000 | 2021-11-10 7:48AM EDT | 145.00 | 67.77 | 116.65 | 117.85 | 0.00 | - | 1 | 30 | 624.00% |
| LOW220617C00150000 | 2021-11-05 1:12PM EDT | 150.00 | 87.57 | 98.15 | 101.45 | 0.00 | - | 1 | 73 | 500.44% |
| LOW220617C00155000 | 2021-11-04 2:26PM EDT | 155.00 | 84.21 | 93.65 | 95.80 | 0.00 | - | 1 | 83 | 475.59% |
| LOW220617C00160000 | 2021-12-31 11:58AM EDT | 160.00 | 98.41 | 94.50 | 97.30 | 0.00 | - | 1 | 50 | 494.29% |
| LOW220617C00165000 | 2021-12-31 4:23PM EDT | 165.00 | 94.91 | 90.30 | 92.45 | 0.00 | - | 1 | 358 | 473.66% |
| LOW220617C00170000 | 2022-01-05 12:45PM EDT | 170.00 | 88.43 | 85.55 | 88.00 | +15.48 | +21.22% | 1 | 122 | 453.28% |
| LOW220617C00175000 | 2021-12-10 3:44PM EDT | 175.00 | 86.67 | 80.70 | 83.00 | 0.00 | - | 1 | 411 | 431.56% |
| LOW220617C00180000 | 2021-12-27 11:19AM EDT | 180.00 | 73.70 | 76.20 | 78.10 | 0.00 | - | 2 | 1,372 | 411.93% |
| LOW220617C00185000 | 2021-12-02 10:34AM EDT | 185.00 | 65.80 | 74.75 | 76.70 | 0.00 | - | 1 | 731 | 412.34% |
| LOW220617C00190000 | 2021-12-13 12:49PM EDT | 190.00 | 71.31 | 66.85 | 68.40 | 0.00 | - | 3 | 844 | 373.51% |
| LOW220617C00195000 | 2021-12-29 4:36PM EDT | 195.00 | 66.00 | 62.30 | 63.20 | 0.00 | - | 1 | 119 | 354.33% |
| LOW220617C00200000 | 2022-01-05 10:35AM EDT | 200.00 | 60.00 | 57.85 | 58.60 | +0.15 | +0.25% | 2 | 1,078 | 337.46% |
| LOW220617C00210000 | 2022-01-05 12:53PM EDT | 210.00 | 51.66 | 49.15 | 50.05 | -1.66 | -3.11% | 1 | 744 | 306.56% |
| LOW220617C00220000 | 2022-01-04 3:17PM EDT | 220.00 | 45.12 | 40.90 | 41.80 | 0.00 | - | 1 | 1,073 | 277.82% |
| LOW220617C00230000 | 2022-01-04 4:53PM EDT | 230.00 | 36.47 | 33.70 | 34.30 | -1.78 | -4.65% | 1 | 2,242 | 253.32% |
| LOW220617C00240000 | 2022-01-05 3:18PM EDT | 240.00 | 28.67 | 26.90 | 27.50 | +0.01 | +0.03% | 10 | 1,527 | 230.58% |
| LOW220617C00250000 | 2022-01-05 12:43PM EDT | 250.00 | 22.85 | 20.85 | 21.60 | -0.75 | -3.18% | 152 | 558 | 210.49% |
| LOW220617C00260000 | 2022-01-05 11:29AM EDT | 260.00 | 17.91 | 16.05 | 16.60 | -0.84 | -4.48% | 3 | 340 | 194.01% |
| LOW220617C00270000 | 2022-01-05 11:07AM EDT | 270.00 | 13.39 | 12.00 | 12.40 | -0.94 | -6.56% | 2 | 681 | 179.35% |
| LOW220617C00280000 | 2022-01-05 4:23PM EDT | 280.00 | 9.25 | 8.85 | 9.20 | -0.15 | -1.60% | 4 | 198 | 167.64% |
| LOW220617C00290000 | 2022-01-05 10:30AM EDT | 290.00 | 7.47 | 6.35 | 6.70 | +0.17 | +2.33% | 1 | 342 | 157.50% |
| LOW220617C00300000 | 2022-01-05 4:51PM EDT | 300.00 | 4.80 | 4.60 | 4.85 | -0.70 | -12.73% | 2 | 383 | 149.76% |
| LOW220617C00310000 | 2021-12-16 10:48AM EDT | 310.00 | 5.30 | 3.30 | 3.45 | 0.00 | - | 1 | 67 | 143.15% |
| LOW220617C00320000 | 2021-12-29 12:59PM EDT | 320.00 | 3.06 | 2.31 | 2.54 | 0.00 | - | 1 | 43 | 138.09% |
| LOW220617C00330000 | 2021-12-28 1:02PM EDT | 330.00 | 1.97 | 1.67 | 1.84 | 0.00 | - | 6 | 14 | 134.16% |
| LOW220617C00350000 | 2022-01-03 12:15PM EDT | 350.00 | 0.99 | 0.85 | 1.11 | 0.00 | - | 15 | 21 | 129.59% |
| LOW220617C00370000 | 2021-12-06 1:39PM EDT | 370.00 | 1.30 | 0.34 | 0.71 | 0.00 | - | 215 | 206 | 125.44% |
| LOW220617C00380000 | 2021-12-29 12:59PM EDT | 380.00 | 0.56 | 0.21 | 0.55 | 0.00 | - | - | 1 | 123.63% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220617P00080000 | 2021-11-10 7:48AM EDT | 80.00 | 0.54 | 0.04 | 0.75 | 0.00 | - | 5 | 300 | 158.01% |
| LOW220617P00085000 | 2021-11-10 7:48AM EDT | 85.00 | 0.63 | 0.01 | 0.75 | 0.00 | - | - | 51 | 146.68% |
| LOW220617P00090000 | 2021-12-16 1:42PM EDT | 90.00 | 0.29 | 0.04 | 0.19 | 0.00 | - | 12 | 6 | 115.82% |
| LOW220617P00095000 | 2021-10-25 2:40PM EDT | 95.00 | 0.45 | 0.09 | 0.66 | 0.00 | - | 1 | 3 | 127.34% |
| LOW220617P00100000 | 2021-12-06 10:32AM EDT | 100.00 | 0.75 | 0.00 | 0.55 | 0.00 | - | 5 | 145 | 112.89% |
| LOW220617P00105000 | 2021-11-10 7:48AM EDT | 105.00 | 1.30 | 0.04 | 0.50 | 0.00 | - | 1 | 59 | 104.49% |
| LOW220617P00110000 | 2021-12-16 1:42PM EDT | 110.00 | 0.52 | 0.16 | 0.00 | 0.00 | - | 12 | 113 | 82.03% |
| LOW220617P00115000 | 2021-12-20 1:29PM EDT | 115.00 | 0.36 | 0.21 | 0.44 | 0.00 | - | 1 | 6 | 92.09% |
| LOW220617P00120000 | 2021-12-27 4:00PM EDT | 120.00 | 0.60 | 0.28 | 0.00 | 0.00 | - | 10 | 156 | 74.80% |
| LOW220617P00125000 | 2021-12-27 4:01PM EDT | 125.00 | 0.75 | 0.35 | 0.64 | 0.00 | - | 10 | 368 | 83.69% |
| LOW220617P00130000 | 2021-11-10 7:48AM EDT | 130.00 | 2.25 | 0.52 | 1.18 | 0.00 | - | 10 | 470 | 85.25% |
| LOW220617P00135000 | 2021-12-31 4:12PM EDT | 135.00 | 0.60 | 0.52 | 0.70 | 0.00 | - | 250 | 325 | 72.41% |
| LOW220617P00140000 | 2021-12-03 3:37PM EDT | 140.00 | 1.40 | 0.71 | 1.04 | 0.00 | - | 5 | 67 | 70.70% |
| LOW220617P00145000 | 2021-11-16 4:12PM EDT | 145.00 | 1.29 | 0.88 | 1.51 | 0.00 | - | 3 | 339 | 68.46% |
| LOW220617P00150000 | 2021-12-06 10:30AM EDT | 150.00 | 1.81 | 0.61 | 1.36 | 0.00 | - | 4 | 725 | 57.98% |
| LOW220617P00155000 | 2021-12-29 11:35AM EDT | 155.00 | 1.25 | 1.01 | 1.17 | 0.00 | - | 1 | 1,099 | 52.20% |
| LOW220617P00160000 | 2021-12-28 10:30AM EDT | 160.00 | 1.50 | 1.17 | 1.45 | 0.00 | - | 8 | 713 | 48.95% |
| LOW220617P00165000 | 2021-12-27 12:18PM EDT | 165.00 | 1.72 | 1.35 | 1.62 | 0.00 | - | 3 | 2,672 | 42.92% |
| LOW220617P00170000 | 2022-01-04 11:07AM EDT | 170.00 | 1.60 | 1.61 | 1.84 | 0.00 | - | 10 | 1,049 | 36.80% |
| LOW220617P00175000 | 2022-01-03 4:16PM EDT | 175.00 | 1.92 | 1.86 | 2.01 | 0.00 | - | 3 | 3,770 | 29.64% |
| LOW220617P00180000 | 2021-12-29 10:30AM EDT | 180.00 | 2.40 | 2.15 | 2.29 | 0.00 | - | 1 | 2,049 | 22.22% |
| LOW220617P00185000 | 2021-12-29 2:41PM EDT | 185.00 | 2.60 | 2.51 | 2.63 | 0.00 | - | 1 | 1,765 | 12.81% |
| LOW220617P00190000 | 2021-12-27 10:48AM EDT | 190.00 | 3.54 | 2.88 | 3.05 | 0.00 | - | 1 | 1,890 | 0.00% |
| LOW220617P00195000 | 2022-01-03 4:54PM EDT | 195.00 | 3.35 | 3.35 | 3.50 | 0.00 | - | 2 | 955 | 0.00% |
| LOW220617P00200000 | 2022-01-03 2:32PM EDT | 200.00 | 4.00 | 3.85 | 4.10 | 0.00 | - | 5 | 3,123 | 0.00% |
| LOW220617P00210000 | 2022-01-04 12:36PM EDT | 210.00 | 4.60 | 5.25 | 5.45 | 0.00 | - | 1 | 582 | 0.00% |
| LOW220617P00220000 | 2022-01-04 3:12PM EDT | 220.00 | 6.55 | 7.10 | 7.40 | 0.00 | - | 1 | 319 | 0.00% |
| LOW220617P00230000 | 2022-01-05 3:34PM EDT | 230.00 | 9.25 | 9.55 | 9.85 | +0.56 | +6.44% | 79 | 592 | 0.00% |
| LOW220617P00240000 | 2022-01-04 2:13PM EDT | 240.00 | 11.54 | 12.70 | 13.10 | 0.00 | - | 2 | 145 | 0.00% |
| LOW220617P00250000 | 2022-01-04 2:00PM EDT | 250.00 | 15.22 | 16.70 | 17.40 | 0.00 | - | 10 | 161 | 0.00% |
| LOW220617P00260000 | 2022-01-03 1:36PM EDT | 260.00 | 22.35 | 21.70 | 22.40 | 0.00 | - | 3 | 171 | 0.00% |
| LOW220617P00270000 | 2022-01-05 4:12PM EDT | 270.00 | 27.50 | 27.55 | 28.35 | +1.90 | +7.42% | 3 | 135 | 0.00% |
| LOW220617P00280000 | 2021-12-16 11:37AM EDT | 280.00 | 36.10 | 34.45 | 35.10 | 0.00 | - | 25 | 90 | 0.00% |
| LOW220617P00290000 | 2021-12-15 11:50AM EDT | 290.00 | 44.90 | 41.85 | 42.65 | 0.00 | - | 2 | 62 | 0.00% |
| LOW220617P00300000 | 2021-12-17 3:19PM EDT | 300.00 | 55.20 | 50.25 | 51.10 | 0.00 | - | 1 | 23 | 0.00% |
| LOW220617P00310000 | 2021-11-29 11:50AM EDT | 310.00 | 65.60 | 57.30 | 57.75 | 0.00 | - | 1 | 17 | 0.00% |
| LOW220617P00330000 | 2021-12-17 3:11PM EDT | 330.00 | 82.25 | 76.90 | 77.95 | 0.00 | - | 1 | 8 | 0.00% |
| LOW220617P00340000 | 2021-12-13 1:03AM EDT | 340.00 | 84.30 | 86.55 | 87.75 | 0.00 | - | 1 | 1 | 0.00% |
| LOW220617P00350000 | 2021-11-17 2:20PM EDT | 350.00 | 104.35 | 101.25 | 102.85 | 0.00 | - | - | 1 | 0.00% |
| LOW220617P00360000 | 2021-12-13 1:03AM EDT | 360.00 | 102.45 | 104.65 | 108.00 | 0.00 | - | 1 | 1 | 0.00% |
| LOW220617P00380000 | 2021-12-13 1:03AM EDT | 380.00 | 120.85 | 124.85 | 126.65 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
