Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW221216C00095000 | 2022-07-08 11:13AM EDT | 95.00 | 86.11 | 104.25 | 105.80 | 0.00 | - | 3 | 0 | 178.14% |
| LOW221216C00130000 | 2022-09-19 3:50PM EDT | 130.00 | 65.60 | 57.65 | 60.25 | 0.00 | - | - | 1 | 53.96% |
| LOW221216C00150000 | 2022-09-06 1:30PM EDT | 150.00 | 45.30 | 40.25 | 41.45 | 0.00 | - | 1 | 2 | 51.23% |
| LOW221216C00155000 | 2022-08-23 1:53PM EDT | 155.00 | 54.80 | 36.05 | 36.95 | 0.00 | - | 1 | 1 | 48.39% |
| LOW221216C00160000 | 2022-09-14 12:27PM EDT | 160.00 | 36.85 | 31.90 | 32.60 | 0.00 | - | 5 | 5 | 45.87% |
| LOW221216C00165000 | 2022-09-07 3:54PM EDT | 165.00 | 39.75 | 27.85 | 28.75 | 0.00 | - | 5 | 9 | 44.83% |
| LOW221216C00170000 | 2022-09-07 10:00AM EDT | 170.00 | 30.80 | 24.15 | 24.85 | 0.00 | - | 2 | 22 | 42.95% |
| LOW221216C00175000 | 2022-09-15 11:27AM EDT | 175.00 | 24.00 | 20.65 | 21.80 | 0.00 | - | 1 | 6 | 43.19% |
| LOW221216C00180000 | 2022-09-23 11:55AM EDT | 180.00 | 17.72 | 17.45 | 18.60 | +0.30 | +1.72% | 1 | 55 | 42.13% |
| LOW221216C00185000 | 2022-09-22 12:19PM EDT | 185.00 | 14.30 | 14.60 | 15.00 | 0.00 | - | 1 | 47 | 39.20% |
| LOW221216C00190000 | 2022-09-27 3:56PM EDT | 190.00 | 12.05 | 12.15 | 12.35 | +0.25 | +2.12% | 117 | 1,093 | 38.28% |
| LOW221216C00195000 | 2022-09-27 3:47PM EDT | 195.00 | 9.70 | 9.70 | 10.05 | -0.30 | -3.00% | 47 | 503 | 37.54% |
| LOW221216C00200000 | 2022-09-27 3:56PM EDT | 200.00 | 7.75 | 7.70 | 8.15 | +0.35 | +4.73% | 30 | 213 | 37.13% |
| LOW221216C00210000 | 2022-09-27 3:39PM EDT | 210.00 | 4.70 | 4.65 | 5.05 | +0.15 | +3.30% | 6 | 322 | 36.02% |
| LOW221216C00220000 | 2022-09-27 3:16PM EDT | 220.00 | 2.69 | 2.66 | 2.93 | +0.16 | +6.32% | 28 | 469 | 35.00% |
| LOW221216C00230000 | 2022-09-27 12:38PM EDT | 230.00 | 1.50 | 1.48 | 1.72 | +0.02 | +1.35% | 2 | 380 | 34.83% |
| LOW221216C00240000 | 2022-09-27 11:19AM EDT | 240.00 | 0.89 | 0.81 | 0.94 | +0.10 | +12.66% | 2 | 147 | 34.40% |
| LOW221216C00250000 | 2022-09-27 10:30AM EDT | 250.00 | 0.51 | 0.36 | 0.65 | +0.08 | +18.60% | 2 | 534 | 35.86% |
| LOW221216C00260000 | 2022-09-27 10:31AM EDT | 260.00 | 0.29 | 0.22 | 0.50 | +0.01 | +3.57% | 2 | 63 | 37.79% |
| LOW221216C00270000 | 2022-09-27 12:56PM EDT | 270.00 | 0.30 | 0.09 | 0.31 | +0.09 | +42.86% | 6 | 43 | 38.18% |
| LOW221216C00280000 | 2022-09-27 10:31AM EDT | 280.00 | 0.11 | 0.03 | 0.28 | -0.05 | -31.25% | 2 | 11 | 40.67% |
| LOW221216C00290000 | 2022-09-27 10:31AM EDT | 290.00 | 0.12 | 0.02 | 0.23 | 0.00 | - | 2 | 2 | 42.38% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW221216P00095000 | 2022-09-27 10:32AM EDT | 95.00 | 0.20 | 0.10 | 0.52 | -0.07 | -25.93% | 2 | 24 | 70.41% |
| LOW221216P00100000 | 2022-09-27 10:37AM EDT | 100.00 | 0.27 | 0.14 | 0.65 | -0.02 | -6.90% | 4 | 7 | 68.16% |
| LOW221216P00105000 | 2022-09-27 10:36AM EDT | 105.00 | 0.33 | 0.22 | 0.74 | +0.01 | +3.13% | 4 | 15 | 65.53% |
| LOW221216P00110000 | 2022-09-27 10:37AM EDT | 110.00 | 0.45 | 0.30 | 0.83 | 0.00 | - | 2 | 4 | 62.65% |
| LOW221216P00115000 | 2022-09-27 10:38AM EDT | 115.00 | 0.55 | 0.25 | 1.03 | +0.04 | +7.84% | 2 | 23 | 59.42% |
| LOW221216P00120000 | 2022-09-20 1:52PM EDT | 120.00 | 0.64 | 0.53 | 0.98 | 0.00 | - | 1 | 18 | 56.76% |
| LOW221216P00125000 | 2022-09-23 3:04PM EDT | 125.00 | 1.00 | 0.68 | 1.26 | 0.00 | - | 1 | 28 | 55.13% |
| LOW221216P00130000 | 2022-09-27 11:55AM EDT | 130.00 | 1.19 | 1.11 | 1.24 | +0.12 | +11.21% | 25 | 66 | 52.93% |
| LOW221216P00135000 | 2022-09-23 3:45PM EDT | 135.00 | 1.28 | 1.39 | 1.49 | 0.00 | - | 5 | 89 | 50.92% |
| LOW221216P00140000 | 2022-09-26 3:53PM EDT | 140.00 | 1.70 | 1.75 | 1.86 | 0.00 | - | 5 | 95 | 49.68% |
| LOW221216P00145000 | 2022-09-27 1:31PM EDT | 145.00 | 2.32 | 2.14 | 2.30 | +0.19 | +8.92% | 3 | 101 | 47.99% |
| LOW221216P00150000 | 2022-09-27 11:55AM EDT | 150.00 | 2.79 | 2.73 | 2.97 | -0.03 | -1.06% | 25 | 130 | 47.06% |
| LOW221216P00155000 | 2022-09-27 12:42PM EDT | 155.00 | 3.65 | 3.35 | 3.55 | +0.45 | +14.06% | 14 | 133 | 45.03% |
| LOW221216P00160000 | 2022-09-27 2:15PM EDT | 160.00 | 4.46 | 4.15 | 4.55 | +0.01 | +0.22% | 4 | 175 | 44.32% |
| LOW221216P00165000 | 2022-09-27 12:19PM EDT | 165.00 | 5.50 | 5.15 | 5.45 | +0.10 | +1.85% | 1 | 217 | 42.49% |
| LOW221216P00170000 | 2022-09-27 3:35PM EDT | 170.00 | 6.70 | 6.40 | 6.70 | +0.24 | +3.72% | 5 | 131 | 41.33% |
| LOW221216P00175000 | 2022-09-27 12:38PM EDT | 175.00 | 8.25 | 7.90 | 8.15 | +0.29 | +3.64% | 11 | 116 | 40.10% |
| LOW221216P00180000 | 2022-09-27 12:42PM EDT | 180.00 | 10.00 | 9.65 | 9.95 | +0.27 | +2.77% | 16 | 208 | 39.20% |
| LOW221216P00185000 | 2022-09-27 3:39PM EDT | 185.00 | 12.05 | 11.70 | 11.90 | +0.15 | +1.26% | 15 | 265 | 37.96% |
| LOW221216P00190000 | 2022-09-27 1:17PM EDT | 190.00 | 14.50 | 14.05 | 14.35 | +0.35 | +2.47% | 53 | 980 | 37.35% |
| LOW221216P00195000 | 2022-09-27 2:43PM EDT | 195.00 | 16.78 | 16.70 | 17.10 | -0.17 | -1.00% | 3 | 411 | 36.74% |
| LOW221216P00200000 | 2022-09-27 3:05PM EDT | 200.00 | 19.90 | 19.65 | 20.25 | +0.05 | +0.25% | 5 | 313 | 36.46% |
| LOW221216P00210000 | 2022-09-27 12:08PM EDT | 210.00 | 26.80 | 26.45 | 27.35 | +0.44 | +1.67% | 6 | 485 | 35.93% |
| LOW221216P00220000 | 2022-09-13 1:26PM EDT | 220.00 | 26.70 | 34.65 | 35.35 | 0.00 | - | 20 | 170 | 35.39% |
| LOW221216P00230000 | 2022-09-15 12:00PM EDT | 230.00 | 39.85 | 43.50 | 44.55 | 0.00 | - | 1 | 96 | 37.52% |
| LOW221216P00240000 | 2022-08-22 3:47PM EDT | 240.00 | 33.80 | 51.35 | 52.90 | 0.00 | - | 8 | 17 | 31.06% |
| LOW221216P00250000 | 2022-09-14 2:22PM EDT | 250.00 | 58.60 | 62.50 | 64.00 | 0.00 | - | 1 | 23 | 44.10% |
© 2022 Yahoo. All rights reserved.
