Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230217C00155000 | 2022-12-08 3:39PM EST | 155.00 | 49.85 | 46.00 | 46.85 | 0.00 | - | - | 0 | 0.00% |
| LOW230217C00160000 | 2023-01-12 10:42AM EST | 160.00 | 49.80 | 41.70 | 42.90 | 0.00 | - | - | 1 | 59.96% |
| LOW230217C00165000 | 2023-01-23 11:25AM EST | 165.00 | 40.65 | 36.85 | 38.05 | 0.00 | - | 1 | 0 | 56.93% |
| LOW230217C00170000 | 2023-01-23 2:17PM EST | 170.00 | 35.65 | 31.95 | 33.15 | 0.00 | - | 20 | 3 | 51.95% |
| LOW230217C00175000 | 2023-01-23 12:15PM EST | 175.00 | 30.00 | 27.20 | 28.15 | 0.00 | - | 5 | 1 | 53.47% |
| LOW230217C00180000 | 2023-01-25 3:54PM EST | 180.00 | 26.90 | 22.35 | 23.20 | 0.00 | - | 1 | 39 | 46.19% |
| LOW230217C00185000 | 2023-01-27 12:00PM EST | 185.00 | 17.85 | 18.10 | 18.50 | 0.00 | - | 4 | 5 | 41.10% |
| LOW230217C00187500 | 2023-01-27 1:27PM EST | 187.50 | 16.15 | 15.85 | 16.30 | 0.00 | - | 3 | 5 | 39.45% |
| LOW230217C00190000 | 2023-01-30 1:43PM EST | 190.00 | 14.85 | 13.65 | 14.10 | +0.65 | +4.58% | 3 | 25 | 37.32% |
| LOW230217C00192500 | 2023-01-30 3:04PM EST | 192.50 | 12.74 | 11.80 | 12.15 | +1.14 | +9.83% | 38 | 4 | 36.48% |
| LOW230217C00195000 | 2023-01-30 1:28PM EST | 195.00 | 11.00 | 9.85 | 10.20 | +1.25 | +12.82% | 2 | 59 | 34.91% |
| LOW230217C00197500 | 2023-01-27 3:15PM EST | 197.50 | 9.20 | 8.20 | 8.40 | 0.00 | - | 4 | 8 | 33.56% |
| LOW230217C00200000 | 2023-01-30 3:52PM EST | 200.00 | 6.55 | 6.60 | 6.80 | -0.90 | -12.08% | 2 | 1,867 | 32.56% |
| LOW230217C00202500 | 2023-01-30 3:24PM EST | 202.50 | 5.62 | 5.20 | 5.40 | -0.35 | -5.86% | 2 | 70 | 31.76% |
| LOW230217C00205000 | 2023-01-30 3:43PM EST | 205.00 | 4.23 | 3.90 | 4.15 | -0.02 | -0.47% | 99 | 61 | 30.85% |
| LOW230217C00207500 | 2023-01-30 2:26PM EST | 207.50 | 3.30 | 2.89 | 3.10 | +0.30 | +10.00% | 32 | 126 | 30.03% |
| LOW230217C00210000 | 2023-01-30 3:44PM EST | 210.00 | 2.33 | 2.08 | 2.25 | -0.16 | -6.43% | 58 | 2,341 | 29.32% |
| LOW230217C00212500 | 2023-01-30 3:31PM EST | 212.50 | 1.74 | 1.43 | 1.64 | -0.06 | -3.33% | 77 | 110 | 29.14% |
| LOW230217C00215000 | 2023-01-30 3:40PM EST | 215.00 | 1.15 | 0.97 | 1.15 | -0.15 | -11.54% | 71 | 107 | 28.81% |
| LOW230217C00217500 | 2023-01-30 3:34PM EST | 217.50 | 0.84 | 0.65 | 0.81 | -0.05 | -5.62% | 26 | 73 | 28.78% |
| LOW230217C00220000 | 2023-01-30 3:49PM EST | 220.00 | 0.50 | 0.43 | 0.52 | -0.08 | -13.79% | 41 | 2,220 | 28.25% |
| LOW230217C00222500 | 2023-01-30 2:19PM EST | 222.50 | 0.34 | 0.28 | 0.35 | -0.41 | -54.67% | 1 | 15 | 28.27% |
| LOW230217C00225000 | 2023-01-30 3:47PM EST | 225.00 | 0.24 | 0.18 | 0.30 | -0.12 | -33.33% | 20 | 39 | 29.79% |
| LOW230217C00227500 | 2023-01-24 2:55PM EST | 227.50 | 0.42 | 0.08 | 0.24 | 0.00 | - | - | 4 | 30.81% |
| LOW230217C00230000 | 2023-01-30 3:14PM EST | 230.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 8 | 1,160 | 29.74% |
| LOW230217C00235000 | 2023-01-23 10:48AM EST | 235.00 | 0.13 | 0.01 | 0.15 | 0.00 | - | - | 10 | 34.57% |
| LOW230217C00240000 | 2023-01-30 2:25PM EST | 240.00 | 0.04 | 0.01 | 0.06 | -0.06 | -60.00% | 91 | 265 | 33.79% |
| LOW230217C00245000 | 2023-01-23 12:32PM EST | 245.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 20 | 40.92% |
| LOW230217C00250000 | 2023-01-27 10:39AM EST | 250.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 105 | 43.95% |
| LOW230217C00260000 | 2023-01-12 11:22AM EST | 260.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 2 | 4 | 50.68% |
| LOW230217C00270000 | 2022-12-19 10:53AM EST | 270.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 17 | 17 | 52.34% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230217P00110000 | 2022-12-19 1:25PM EST | 110.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 105.08% |
| LOW230217P00115000 | 2022-12-30 12:37PM EST | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 38 | 98.05% |
| LOW230217P00120000 | 2022-12-29 1:09PM EST | 120.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 6 | 92.19% |
| LOW230217P00125000 | 2023-01-11 2:39PM EST | 125.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 85.55% |
| LOW230217P00130000 | 2023-01-11 1:23PM EST | 130.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 10 | 56 | 78.91% |
| LOW230217P00135000 | 2023-01-09 1:44PM EST | 135.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 10 | 14 | 69.14% |
| LOW230217P00140000 | 2023-01-30 2:37PM EST | 140.00 | 0.01 | 0.01 | 0.08 | -0.03 | -75.00% | 8 | 41 | 65.23% |
| LOW230217P00145000 | 2023-01-25 12:25PM EST | 145.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 53.13% |
| LOW230217P00150000 | 2023-01-30 2:19PM EST | 150.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 25 | 51.56% |
| LOW230217P00155000 | 2023-01-30 12:50PM EST | 155.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 4 | 47 | 48.05% |
| LOW230217P00160000 | 2023-01-30 3:52PM EST | 160.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 25 | 656 | 51.07% |
| LOW230217P00165000 | 2023-01-30 3:43PM EST | 165.00 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 3 | 715 | 47.27% |
| LOW230217P00170000 | 2023-01-27 2:34PM EST | 170.00 | 0.34 | 0.15 | 0.42 | 0.00 | - | 1 | 287 | 47.46% |
| LOW230217P00172500 | 2023-01-23 3:33PM EST | 172.50 | 0.35 | 0.15 | 0.47 | 0.00 | - | - | 7 | 45.22% |
| LOW230217P00175000 | 2023-01-30 10:22AM EST | 175.00 | 0.34 | 0.21 | 0.43 | -0.08 | -19.05% | 1 | 400 | 41.11% |
| LOW230217P00177500 | 2023-01-30 10:02AM EST | 177.50 | 0.37 | 0.39 | 0.46 | -0.17 | -31.48% | 1 | 6 | 38.38% |
| LOW230217P00180000 | 2023-01-30 3:49PM EST | 180.00 | 0.55 | 0.52 | 0.59 | -0.14 | -20.29% | 4 | 471 | 37.21% |
| LOW230217P00182500 | 2023-01-30 3:52PM EST | 182.50 | 0.75 | 0.65 | 0.76 | -0.01 | -1.32% | 37 | 107 | 36.08% |
| LOW230217P00185000 | 2023-01-30 2:34PM EST | 185.00 | 0.86 | 0.88 | 0.98 | -0.03 | -3.37% | 29 | 389 | 35.01% |
| LOW230217P00187500 | 2023-01-30 3:46PM EST | 187.50 | 1.20 | 1.17 | 1.31 | +0.05 | +4.35% | 23 | 34 | 34.38% |
| LOW230217P00190000 | 2023-01-30 3:05PM EST | 190.00 | 1.43 | 1.53 | 1.71 | -0.05 | -3.38% | 203 | 1,740 | 33.59% |
| LOW230217P00192500 | 2023-01-30 3:15PM EST | 192.50 | 1.94 | 1.96 | 2.16 | -0.03 | -1.52% | 110 | 116 | 32.43% |
| LOW230217P00195000 | 2023-01-30 3:58PM EST | 195.00 | 2.73 | 2.58 | 2.78 | +0.25 | +10.08% | 45 | 1,292 | 31.67% |
| LOW230217P00197500 | 2023-01-27 1:51PM EST | 197.50 | 3.35 | 3.35 | 3.50 | 0.00 | - | 26 | 296 | 30.65% |
| LOW230217P00200000 | 2023-01-30 3:46PM EST | 200.00 | 4.15 | 4.20 | 4.40 | +0.11 | +2.72% | 594 | 3,055 | 29.78% |
| LOW230217P00202500 | 2023-01-30 3:51PM EST | 202.50 | 5.40 | 5.30 | 5.50 | +0.30 | +5.88% | 26 | 22 | 29.03% |
| LOW230217P00205000 | 2023-01-30 3:55PM EST | 205.00 | 6.80 | 6.55 | 6.80 | -0.24 | -3.41% | 52 | 175 | 28.35% |
| LOW230217P00207500 | 2023-01-26 11:16AM EST | 207.50 | 6.60 | 8.05 | 8.25 | 0.00 | - | - | 35 | 27.37% |
| LOW230217P00210000 | 2023-01-30 2:38PM EST | 210.00 | 9.10 | 9.70 | 10.00 | +0.45 | +5.20% | 1 | 525 | 27.06% |
| LOW230217P00212500 | 2023-01-26 3:59PM EST | 212.50 | 12.00 | 11.45 | 11.90 | 0.00 | - | - | 9 | 26.61% |
| LOW230217P00215000 | 2023-01-26 11:15AM EST | 215.00 | 11.50 | 13.60 | 14.00 | 0.00 | - | - | 7 | 26.64% |
| LOW230217P00217500 | 2023-01-27 12:58PM EST | 217.50 | 15.45 | 15.70 | 16.15 | 0.00 | - | 1 | 1 | 25.95% |
| LOW230217P00220000 | 2023-01-24 3:42PM EST | 220.00 | 15.18 | 17.95 | 18.80 | 0.00 | - | 9 | 107 | 30.66% |
| LOW230217P00222500 | 2023-01-26 9:40AM EST | 222.50 | 14.95 | 20.25 | 21.20 | 0.00 | - | - | 1 | 32.23% |
| LOW230217P00230000 | 2023-01-24 10:45AM EST | 230.00 | 24.49 | 27.60 | 28.65 | 0.00 | - | 1 | 19 | 39.31% |
| LOW230217P00240000 | 2022-12-20 3:43PM EST | 240.00 | 39.00 | 38.25 | 39.30 | 0.00 | - | 1 | 1 | 50.98% |
| LOW230217P00280000 | 2023-01-20 9:46AM EST | 280.00 | 81.60 | 77.50 | 78.65 | 0.00 | - | 7 | 0 | 80.47% |
© 2023 Yahoo. All rights reserved.
