Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230317C00100000 | 2023-01-12 1:29PM EST | 100.00 | 110.30 | 101.90 | 103.30 | 0.00 | - | 1 | 0 | 106.40% |
| LOW230317C00130000 | 2023-01-11 1:03PM EST | 130.00 | 77.50 | 72.05 | 73.40 | 0.00 | - | 1 | 1 | 73.10% |
| LOW230317C00150000 | 2022-12-07 10:19AM EST | 150.00 | 58.25 | 49.50 | 50.15 | 0.00 | - | 1 | 17 | 0.00% |
| LOW230317C00155000 | 2022-12-02 3:20PM EST | 155.00 | 63.25 | 45.90 | 46.95 | 0.00 | - | 5 | 9 | 29.49% |
| LOW230317C00160000 | 2023-01-06 1:44PM EST | 160.00 | 42.17 | 43.05 | 43.90 | 0.00 | - | 1 | 2 | 50.79% |
| LOW230317C00165000 | 2022-12-02 3:37PM EST | 165.00 | 53.50 | 37.25 | 38.10 | 0.00 | - | 4 | 6 | 42.37% |
| LOW230317C00170000 | 2023-01-26 3:31PM EST | 170.00 | 35.01 | 33.70 | 34.55 | 0.00 | - | 1 | 23 | 47.88% |
| LOW230317C00175000 | 2023-01-30 2:26PM EST | 175.00 | 30.45 | 29.40 | 29.90 | +1.35 | +4.64% | 20 | 14 | 44.25% |
| LOW230317C00180000 | 2023-01-27 9:50AM EST | 180.00 | 25.54 | 25.25 | 25.60 | 0.00 | - | 1 | 17 | 42.02% |
| LOW230317C00185000 | 2023-01-19 12:30PM EST | 185.00 | 21.67 | 21.15 | 21.70 | 0.00 | - | 3 | 54 | 40.81% |
| LOW230317C00190000 | 2023-01-30 2:11PM EST | 190.00 | 18.10 | 17.30 | 17.70 | -3.00 | -14.22% | 1 | 47 | 38.21% |
| LOW230317C00195000 | 2023-01-30 3:00PM EST | 195.00 | 14.65 | 13.85 | 14.10 | +0.60 | +4.27% | 37 | 279 | 36.20% |
| LOW230317C00200000 | 2023-01-30 3:48PM EST | 200.00 | 10.75 | 10.70 | 10.95 | -0.77 | -6.68% | 101 | 3,891 | 34.66% |
| LOW230317C00210000 | 2023-01-30 3:31PM EST | 210.00 | 6.10 | 5.65 | 5.90 | -0.15 | -2.40% | 105 | 2,433 | 31.89% |
| LOW230317C00220000 | 2023-01-30 3:27PM EST | 220.00 | 2.80 | 2.57 | 2.70 | -0.04 | -1.41% | 78 | 3,179 | 29.82% |
| LOW230317C00230000 | 2023-01-30 2:58PM EST | 230.00 | 1.18 | 1.01 | 1.13 | -0.06 | -4.84% | 78 | 2,198 | 29.00% |
| LOW230317C00240000 | 2023-01-30 3:20PM EST | 240.00 | 0.48 | 0.37 | 0.45 | +0.08 | +20.00% | 3 | 399 | 28.86% |
| LOW230317C00250000 | 2023-01-24 3:12PM EST | 250.00 | 0.31 | 0.11 | 0.21 | 0.00 | - | 3 | 291 | 29.93% |
| LOW230317C00260000 | 2023-01-25 3:23PM EST | 260.00 | 0.14 | 0.01 | 0.19 | 0.00 | - | 1 | 60 | 33.89% |
| LOW230317C00270000 | 2023-01-23 11:38AM EST | 270.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 36.82% |
| LOW230317C00280000 | 2023-01-17 2:07PM EST | 280.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 8 | 39.84% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230317P00100000 | 2023-01-26 2:50PM EST | 100.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | - | 1 | 75.20% |
| LOW230317P00105000 | 2023-01-26 3:13PM EST | 105.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 5 | 71.09% |
| LOW230317P00110000 | 2023-01-18 11:44AM EST | 110.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 6 | 66.80% |
| LOW230317P00115000 | 2023-01-17 9:45AM EST | 115.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 2 | 3 | 62.89% |
| LOW230317P00120000 | 2023-01-20 9:40AM EST | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 200 | 210 | 58.98% |
| LOW230317P00125000 | 2023-01-17 9:45AM EST | 125.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 54.69% |
| LOW230317P00130000 | 2023-01-17 10:08AM EST | 130.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 3 | 9 | 53.52% |
| LOW230317P00135000 | 2023-01-17 10:22AM EST | 135.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 14 | 23 | 51.17% |
| LOW230317P00140000 | 2023-01-25 3:23PM EST | 140.00 | 0.21 | 0.07 | 0.39 | 0.00 | - | 1 | 40 | 50.05% |
| LOW230317P00145000 | 2023-01-19 9:32AM EST | 145.00 | 0.41 | 0.12 | 0.50 | 0.00 | - | 3 | 73 | 52.30% |
| LOW230317P00150000 | 2023-01-25 1:58PM EST | 150.00 | 0.25 | 0.21 | 0.62 | 0.00 | - | 4 | 108 | 49.81% |
| LOW230317P00155000 | 2023-01-20 11:41AM EST | 155.00 | 0.70 | 0.33 | 0.76 | 0.00 | - | 2 | 19 | 47.19% |
| LOW230317P00160000 | 2023-01-24 2:00PM EST | 160.00 | 0.56 | 0.60 | 0.83 | 0.00 | - | 1 | 620 | 43.41% |
| LOW230317P00165000 | 2023-01-30 3:20PM EST | 165.00 | 0.88 | 0.89 | 0.99 | -0.07 | -7.37% | 12 | 704 | 40.45% |
| LOW230317P00170000 | 2023-01-27 2:57PM EST | 170.00 | 1.21 | 1.25 | 1.36 | 0.00 | - | 3 | 119 | 38.94% |
| LOW230317P00175000 | 2023-01-30 3:28PM EST | 175.00 | 1.73 | 1.69 | 1.86 | +0.03 | +1.76% | 13 | 447 | 37.48% |
| LOW230317P00180000 | 2023-01-30 3:28PM EST | 180.00 | 2.35 | 2.39 | 2.52 | +0.03 | +1.29% | 6 | 910 | 36.00% |
| LOW230317P00185000 | 2023-01-30 12:59PM EST | 185.00 | 2.97 | 3.20 | 3.45 | -0.18 | -5.71% | 4 | 955 | 34.84% |
| LOW230317P00190000 | 2023-01-30 3:54PM EST | 190.00 | 4.45 | 4.40 | 4.55 | +0.16 | +3.73% | 75 | 1,155 | 33.25% |
| LOW230317P00195000 | 2023-01-30 3:48PM EST | 195.00 | 5.93 | 5.85 | 6.05 | +0.38 | +6.85% | 14 | 1,145 | 32.02% |
| LOW230317P00200000 | 2023-01-30 3:42PM EST | 200.00 | 7.50 | 7.70 | 7.90 | +0.20 | +2.74% | 32 | 6,496 | 30.69% |
| LOW230317P00210000 | 2023-01-30 2:38PM EST | 210.00 | 12.15 | 12.70 | 12.90 | -0.02 | -0.16% | 13 | 1,170 | 27.94% |
| LOW230317P00220000 | 2023-01-27 1:01PM EST | 220.00 | 19.40 | 19.60 | 19.95 | 0.00 | - | 1 | 148 | 25.79% |
| LOW230317P00230000 | 2023-01-24 10:47AM EST | 230.00 | 26.20 | 27.90 | 28.90 | +1.22 | +4.88% | 1 | 24 | 26.59% |
| LOW230317P00280000 | 2022-11-30 2:01PM EST | 280.00 | 72.50 | 80.50 | 81.85 | 0.00 | - | - | 0 | 72.63% |
© 2023 Yahoo. All rights reserved.
