Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220819C00115000 | 2022-06-23 11:29AM EDT | 115.00 | 60.45 | 62.00 | 63.60 | 0.00 | - | - | 2 | 64.45% |
| LOW220819C00120000 | 2022-06-28 2:55PM EDT | 120.00 | 56.98 | 56.95 | 58.60 | 0.00 | - | 1 | 1 | 58.35% |
| LOW220819C00125000 | 2022-05-19 1:14PM EDT | 125.00 | 64.25 | 47.50 | 49.60 | 0.00 | - | - | 1 | 0.00% |
| LOW220819C00130000 | 2022-06-23 11:23AM EDT | 130.00 | 46.05 | 47.40 | 48.35 | 0.00 | - | 22 | 28 | 50.00% |
| LOW220819C00140000 | 2022-05-19 3:40PM EDT | 140.00 | 51.65 | 34.35 | 35.25 | 0.00 | - | - | 1 | 0.00% |
| LOW220819C00145000 | 2022-06-21 2:50PM EDT | 145.00 | 29.61 | 33.30 | 34.20 | 0.00 | - | 1 | 2 | 48.61% |
| LOW220819C00155000 | 2022-06-28 1:02PM EDT | 155.00 | 25.95 | 24.75 | 25.45 | 0.00 | - | 1 | 9 | 44.46% |
| LOW220819C00160000 | 2022-06-28 1:02PM EDT | 160.00 | 21.80 | 20.75 | 21.45 | 0.00 | - | 5 | 8 | 42.99% |
| LOW220819C00165000 | 2022-06-24 3:34PM EDT | 165.00 | 21.10 | 17.10 | 17.70 | 0.00 | - | 1 | 18 | 41.49% |
| LOW220819C00170000 | 2022-06-30 12:24PM EDT | 170.00 | 13.00 | 13.75 | 14.30 | 0.00 | - | 20 | 41 | 40.22% |
| LOW220819C00175000 | 2022-07-01 1:31PM EDT | 175.00 | 9.95 | 10.70 | 11.15 | +0.45 | +4.74% | 4 | 88 | 38.57% |
| LOW220819C00180000 | 2022-07-01 11:25AM EDT | 180.00 | 7.55 | 8.15 | 8.55 | +0.10 | +1.34% | 37 | 94 | 37.60% |
| LOW220819C00185000 | 2022-07-01 3:00PM EDT | 185.00 | 6.25 | 6.15 | 6.45 | +0.15 | +2.46% | 25 | 238 | 37.04% |
| LOW220819C00190000 | 2022-07-01 3:20PM EDT | 190.00 | 4.53 | 4.40 | 4.65 | +0.34 | +8.11% | 52 | 323 | 36.12% |
| LOW220819C00195000 | 2022-07-01 2:06PM EDT | 195.00 | 3.00 | 3.05 | 3.40 | +0.01 | +0.33% | 15 | 382 | 36.05% |
| LOW220819C00200000 | 2022-07-01 3:13PM EDT | 200.00 | 2.25 | 2.12 | 2.36 | +0.26 | +13.07% | 18 | 753 | 35.54% |
| LOW220819C00210000 | 2022-07-01 3:42PM EDT | 210.00 | 1.02 | 0.96 | 1.04 | +0.07 | +7.37% | 8 | 866 | 34.62% |
| LOW220819C00220000 | 2022-07-01 10:35AM EDT | 220.00 | 0.57 | 0.36 | 0.51 | +0.12 | +26.67% | 2 | 747 | 35.35% |
| LOW220819C00230000 | 2022-06-30 1:15PM EDT | 230.00 | 0.25 | 0.11 | 0.31 | 0.00 | - | 1 | 371 | 37.45% |
| LOW220819C00240000 | 2022-06-30 12:07PM EDT | 240.00 | 0.08 | 0.02 | 0.22 | 0.00 | - | 201 | 359 | 40.14% |
| LOW220819C00250000 | 2022-06-30 1:03PM EDT | 250.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 3 | 184 | 41.80% |
| LOW220819C00260000 | 2022-06-17 11:21AM EDT | 260.00 | 0.16 | 0.00 | 0.21 | 0.00 | - | 1 | 41 | 48.44% |
| LOW220819C00270000 | 2022-06-09 10:00AM EDT | 270.00 | 0.18 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 51.66% |
| LOW220819C00280000 | 2022-06-07 9:30AM EDT | 280.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | - | 1 | 50.39% |
| LOW220819C00290000 | 2022-06-07 9:30AM EDT | 290.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | - | 2 | 53.42% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220819P00090000 | 2022-06-29 9:46AM EDT | 90.00 | 0.11 | 0.04 | 0.12 | 0.00 | - | 1 | 6 | 75.39% |
| LOW220819P00095000 | 2022-06-17 9:31AM EDT | 95.00 | 0.40 | 0.07 | 0.27 | 0.00 | - | 4 | 8 | 76.95% |
| LOW220819P00100000 | 2022-06-16 2:58PM EDT | 100.00 | 0.53 | 0.09 | 0.27 | 0.00 | - | 79 | 75 | 71.78% |
| LOW220819P00105000 | 2022-06-28 1:01PM EDT | 105.00 | 0.22 | 0.12 | 0.33 | 0.00 | - | 1 | 1 | 68.41% |
| LOW220819P00110000 | 2022-06-09 11:19AM EDT | 110.00 | 0.25 | 0.21 | 0.45 | 0.00 | - | 1 | 2 | 66.89% |
| LOW220819P00115000 | 2022-06-30 3:55PM EDT | 115.00 | 0.50 | 0.32 | 0.55 | 0.00 | - | 1 | 130 | 64.36% |
| LOW220819P00120000 | 2022-06-28 2:42PM EDT | 120.00 | 0.59 | 0.42 | 0.62 | 0.00 | - | 7 | 58 | 60.84% |
| LOW220819P00125000 | 2022-06-28 12:00PM EDT | 125.00 | 0.69 | 0.64 | 0.78 | 0.00 | - | 1 | 35 | 58.94% |
| LOW220819P00130000 | 2022-07-01 2:20PM EDT | 130.00 | 0.93 | 0.89 | 0.96 | -0.26 | -21.85% | 100 | 114 | 56.62% |
| LOW220819P00135000 | 2022-07-01 1:41PM EDT | 135.00 | 1.25 | 1.06 | 1.24 | -0.02 | -1.57% | 16 | 78 | 53.76% |
| LOW220819P00140000 | 2022-07-01 3:48PM EDT | 140.00 | 1.53 | 1.47 | 1.57 | -0.37 | -19.47% | 2 | 1,507 | 51.81% |
| LOW220819P00145000 | 2022-06-30 3:52PM EDT | 145.00 | 2.03 | 1.83 | 2.10 | -0.29 | -12.50% | 1 | 96 | 50.68% |
| LOW220819P00150000 | 2022-07-01 12:19PM EDT | 150.00 | 2.86 | 2.52 | 2.67 | -0.89 | -23.73% | 2 | 712 | 48.41% |
| LOW220819P00155000 | 2022-07-01 3:50PM EDT | 155.00 | 3.35 | 3.25 | 3.45 | -0.70 | -17.28% | 19 | 71 | 46.55% |
| LOW220819P00160000 | 2022-07-01 3:54PM EDT | 160.00 | 4.38 | 4.20 | 4.45 | -0.82 | -15.77% | 40 | 788 | 44.80% |
| LOW220819P00165000 | 2022-07-01 2:28PM EDT | 165.00 | 5.75 | 5.55 | 5.75 | -1.01 | -14.94% | 6 | 321 | 43.34% |
| LOW220819P00170000 | 2022-07-01 3:38PM EDT | 170.00 | 7.23 | 7.05 | 7.35 | -1.12 | -13.41% | 13 | 3,866 | 41.91% |
| LOW220819P00175000 | 2022-07-01 2:49PM EDT | 175.00 | 9.25 | 9.15 | 9.50 | -1.75 | -15.91% | 28 | 680 | 41.36% |
| LOW220819P00180000 | 2022-07-01 2:04PM EDT | 180.00 | 12.25 | 11.45 | 11.85 | -0.45 | -3.54% | 16 | 852 | 40.16% |
| LOW220819P00185000 | 2022-06-30 3:00PM EDT | 185.00 | 16.00 | 14.25 | 14.75 | -0.45 | -2.74% | 1 | 349 | 39.66% |
| LOW220819P00190000 | 2022-06-30 12:32PM EDT | 190.00 | 19.13 | 17.50 | 18.05 | 0.00 | - | 7 | 177 | 39.34% |
| LOW220819P00195000 | 2022-07-01 1:52PM EDT | 195.00 | 22.40 | 21.25 | 21.80 | -0.48 | -2.10% | 1 | 254 | 39.60% |
| LOW220819P00200000 | 2022-07-01 9:48AM EDT | 200.00 | 24.40 | 25.00 | 26.10 | -1.39 | -5.39% | 15 | 262 | 41.32% |
| LOW220819P00210000 | 2022-06-29 3:06PM EDT | 210.00 | 35.90 | 34.00 | 34.95 | 0.00 | - | 3 | 65 | 43.71% |
| LOW220819P00220000 | 2022-06-28 10:01AM EDT | 220.00 | 37.93 | 42.80 | 45.45 | 0.00 | - | 2 | 18 | 54.50% |
| LOW220819P00230000 | 2022-06-09 1:17PM EDT | 230.00 | 34.10 | 53.20 | 54.80 | 0.00 | - | 1 | 2 | 50.60% |
| LOW220819P00240000 | 2022-06-13 9:36AM EDT | 240.00 | 58.04 | 62.95 | 64.65 | 0.00 | - | 2 | 12 | 54.49% |
| LOW220819P00250000 | 2022-06-16 3:59PM EDT | 250.00 | 79.72 | 72.85 | 74.85 | 0.00 | - | 5 | 6 | 60.45% |
| LOW220819P00260000 | 2022-06-15 2:46PM EDT | 260.00 | 80.20 | 82.60 | 85.30 | 0.00 | - | - | 1 | 66.68% |
© 2022 Yahoo. All rights reserved.
