Canada markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
182.84+6.51 (+3.69%)
At close: 04:05PM EDT
183.00 +0.16 (+0.09%)
After hours: 07:42PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOW230120C000750002022-06-10 2:59PM EDT75.00113.24106.85108.850.00-14867.99%
LOW230120C000800002022-05-19 12:46PM EDT80.00108.7592.2594.300.00-4190.00%
LOW230120C000850002022-01-14 4:27PM EDT85.00157.92139.65143.500.00-100248.97%
LOW230120C000900002022-01-18 1:44PM EDT90.00147.05132.90136.200.00-2121225.70%
LOW230120C000950002022-01-18 1:43PM EDT95.00142.49127.80130.800.00-33211.80%
LOW230120C001000002022-04-19 9:30AM EDT100.00100.300.000.000.00-4250.00%
LOW230120C001050002022-05-09 12:17PM EDT105.0093.000.000.000.00-1700.00%
LOW230120C001100002022-05-10 1:01PM EDT110.0083.5085.0086.900.00-214292.29%
LOW230120C001150002022-06-07 3:49PM EDT115.0082.4068.9070.700.00-1449.73%
LOW230120C001200002022-05-16 2:25PM EDT120.0079.0061.5063.050.00-24126.66%
LOW230120C001250002022-06-23 12:59PM EDT125.0052.7060.2061.650.00-27846.59%
LOW230120C001300002022-06-23 12:44PM EDT130.0048.6055.8557.150.00-12944.84%
LOW230120C001350002022-06-23 11:29AM EDT135.0045.4551.8553.600.00-142445.95%
LOW230120C001400002022-05-12 1:24PM EDT140.0057.6551.1552.250.00-13550.89%
LOW230120C001450002022-06-01 3:53PM EDT145.0052.5543.3044.550.00-518041.16%
LOW230120C001500002022-06-23 1:41PM EDT150.0033.5039.5540.900.00-614940.82%
LOW230120C001550002022-06-17 12:53PM EDT155.0030.1035.6536.700.00-113938.82%
LOW230120C001600002022-06-16 9:34AM EDT160.0026.5032.3533.350.00-15038.50%
LOW230120C001650002022-06-03 1:31PM EDT165.0040.5028.5529.750.00-214837.29%
LOW230120C001700002022-06-22 3:52PM EDT170.0020.6025.7526.650.00-1111536.77%
LOW230120C001750002022-06-24 1:58PM EDT175.0023.0322.5523.50+4.71+25.71%310235.80%
LOW230120C001800002022-06-23 2:34PM EDT180.0016.0519.9520.750.00-4216235.25%
LOW230120C001850002022-06-23 10:56AM EDT185.0014.1017.5018.200.00-424334.70%
LOW230120C001900002022-06-24 2:27PM EDT190.0014.8515.2015.85+2.91+24.37%152134.16%
LOW230120C001950002022-06-24 12:16PM EDT195.0013.3012.9513.60+3.75+39.27%41,81333.44%
LOW230120C002000002022-06-24 3:53PM EDT200.0011.4511.1011.75+2.60+29.38%61,04833.11%
LOW230120C002100002022-06-24 2:27PM EDT210.007.857.858.60+1.90+31.93%52,29432.43%
LOW230120C002200002022-06-24 3:43PM EDT220.005.605.556.15+1.40+33.33%343831.83%
LOW230120C002300002022-06-24 1:38PM EDT230.003.903.804.40+0.60+18.18%612,78731.55%
LOW230120C002400002022-06-24 3:41PM EDT240.002.502.513.05+0.11+4.60%2414,24931.14%
LOW230120C002500002022-06-24 2:26PM EDT250.001.901.462.20+0.27+16.56%1111,37131.24%
LOW230120C002600002022-06-24 12:29PM EDT260.001.301.221.55+0.25+23.81%1069931.21%
LOW230120C002700002022-06-22 3:35PM EDT270.000.740.851.000.00-365630.68%
LOW230120C002800002022-06-24 9:30AM EDT280.000.700.430.83+0.05+7.69%412,72631.71%
LOW230120C002900002022-06-22 9:43AM EDT290.000.400.250.700.00-251432.73%
LOW230120C003000002022-06-17 3:03PM EDT300.000.400.250.680.00-41,95034.44%
LOW230120C003100002022-06-23 2:11PM EDT310.000.240.100.550.00-15,0027,74635.01%
LOW230120C003200002022-06-10 12:02PM EDT320.000.400.110.510.00-276836.26%
LOW230120C003300002022-06-16 10:28AM EDT330.000.250.090.250.00-28434.23%
LOW230120C003400002022-06-22 12:06PM EDT340.000.150.080.290.00-35836.38%
LOW230120C003500002022-06-08 12:26PM EDT350.000.240.070.340.00-29438.57%
LOW230120C003600002022-06-08 12:26PM EDT360.000.190.060.310.00-48439.45%
LOW230120C003700002022-06-08 12:25PM EDT370.000.190.060.280.00-23840.23%
LOW230120C003800002022-06-08 12:25PM EDT380.000.160.050.260.00-24041.11%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOW230120P000750002022-06-13 11:38AM EDT75.000.560.300.920.00-3384662.11%
LOW230120P000800002022-06-15 10:37AM EDT80.000.970.510.910.00-530059.57%
LOW230120P000850002022-06-08 3:56PM EDT85.000.710.591.240.00-64958.30%
LOW230120P000900002022-06-08 12:39PM EDT90.000.850.681.410.00-23255.88%
LOW230120P000950002022-01-03 11:00AM EDT95.000.900.681.330.00-16751.73%
LOW230120P001000002022-06-22 11:18AM EDT100.001.691.031.840.00-5643451.98%
LOW230120P001050002022-06-16 3:58PM EDT105.002.351.341.800.00-317951.00%
LOW230120P001100002022-06-13 11:38AM EDT110.002.281.652.050.00-1112448.99%
LOW230120P001150002022-06-17 9:58AM EDT115.003.051.972.550.00-848448.19%
LOW230120P001200002022-06-17 12:05PM EDT120.003.502.362.980.00-4595246.70%
LOW230120P001250002022-06-24 3:00PM EDT125.003.052.883.10-0.95-23.75%2,81666343.70%
LOW230120P001300002022-06-24 10:29AM EDT130.003.853.503.65-0.90-18.95%61541542.42%
LOW230120P001350002022-06-24 12:03PM EDT135.004.234.104.30-1.62-27.69%156541.24%
LOW230120P001400002022-06-21 1:02PM EDT140.006.654.855.100.00-165840.25%
LOW230120P001450002022-06-24 11:55AM EDT145.005.905.756.30-2.01-25.41%21,32940.06%
LOW230120P001500002022-06-23 3:27PM EDT150.007.906.757.05-0.55-6.51%21,13838.31%
LOW230120P001550002022-06-23 12:38PM EDT155.0010.307.908.250.00-125037.42%
LOW230120P001600002022-06-24 1:56PM EDT160.009.509.009.60-2.50-20.83%632936.54%
LOW230120P001650002022-06-23 12:39PM EDT165.0013.9010.8511.200.00-155935.85%
LOW230120P001700002022-06-23 3:20PM EDT170.0013.1312.5012.95-2.25-14.63%123935.10%
LOW230120P001750002022-06-23 1:39PM EDT175.0018.3014.5014.950.00-496834.48%
LOW230120P001800002022-06-23 3:11PM EDT180.0017.3616.6517.15-2.89-14.27%11,01833.87%
LOW230120P001850002022-06-23 3:33PM EDT185.0022.7218.9519.600.00-91,16733.34%
LOW230120P001900002022-06-24 3:00PM EDT190.0022.3721.5522.25-4.43-16.53%11,31532.81%
LOW230120P001950002022-06-17 3:18PM EDT195.0031.2524.4025.350.00-92,81332.72%
LOW230120P002000002022-06-24 12:42PM EDT200.0028.3227.6528.50-5.26-15.66%21,08732.36%
LOW230120P002100002022-06-24 10:04AM EDT210.0036.6534.4035.10-4.30-10.50%31,07731.13%
LOW230120P002200002022-06-22 10:56AM EDT220.0049.7541.8543.400.00-31,22732.06%
LOW230120P002300002022-06-23 10:12AM EDT230.0057.8050.3051.450.00-2588531.30%
LOW230120P002400002022-06-15 2:46PM EDT240.0061.6059.2060.450.00-140631.91%
LOW230120P002500002022-06-16 11:32AM EDT250.0079.5368.3569.950.00-136133.37%
LOW230120P002600002022-06-09 1:45PM EDT260.0065.0677.8079.700.00-2010735.28%
LOW230120P002700002022-02-17 4:50PM EDT270.0056.5244.8547.850.00-1390.00%
LOW230120P002800002022-05-19 3:33PM EDT280.0091.90107.25109.150.00-334263.50%
LOW230120P002900002022-06-09 10:38AM EDT290.0094.50107.05109.300.00-17540.98%
LOW230120P003000002022-02-03 4:47PM EDT300.0073.2580.4083.350.00-11190.00%
LOW230120P003100002022-01-10 12:19PM EDT310.0076.1179.7581.350.00-1450.00%
LOW230120P003200002021-11-12 10:54AM EDT320.0092.9074.0575.650.00-110.00%
LOW230120P003300002021-12-16 11:23AM EDT330.0083.9090.9094.100.00-110.00%
LOW230120P003400002021-12-20 11:39AM EDT340.00102.15104.65107.250.00-110.00%
LOW230120P003500002022-03-10 11:43AM EDT350.00131.22143.25145.250.00-10120.00%
LOW230120P003700002021-11-29 11:52AM EDT370.00124.85115.00118.450.00--70.00%
LOW230120P003800002022-06-16 3:59PM EDT380.00209.19197.05199.200.00-1256.86%