LOW - Lowe's Companies, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616C00090000 | 2023-04-24 12:54PM EDT | 90.00 | 120.80 | 113.15 | 115.15 | 0.00 | - | 100 | 0 | 0.00% |
| LOW230616C00095000 | 2023-04-24 2:57PM EDT | 95.00 | 116.01 | 108.05 | 110.25 | 0.00 | - | 3 | 0 | 0.00% |
| LOW230616C00100000 | 2023-04-25 1:39PM EDT | 100.00 | 108.78 | 100.60 | 101.90 | 0.00 | - | 3 | 3 | 0.00% |
| LOW230616C00105000 | 2023-05-26 9:41AM EDT | 105.00 | 99.35 | 102.35 | 103.25 | 0.00 | - | 10 | 10 | 106.25% |
| LOW230616C00110000 | 2023-05-16 1:16PM EDT | 110.00 | 90.35 | 97.40 | 98.25 | 0.00 | - | 1 | 1 | 125.78% |
| LOW230616C00115000 | 2023-05-12 10:11AM EDT | 115.00 | 88.80 | 92.35 | 93.10 | 0.00 | - | 4 | 4 | 157.13% |
| LOW230616C00120000 | 2022-11-04 11:27AM EDT | 120.00 | 68.30 | 96.35 | 97.85 | 0.00 | - | 5 | 8 | 335.06% |
| LOW230616C00125000 | 2022-11-09 3:45PM EDT | 125.00 | 66.90 | 79.00 | 80.50 | 0.00 | - | 1 | 1 | 0.00% |
| LOW230616C00130000 | 2022-12-09 11:00AM EDT | 130.00 | 76.15 | 72.75 | 74.00 | 0.00 | - | 3 | 20 | 0.00% |
| LOW230616C00135000 | 2022-12-07 4:04PM EDT | 135.00 | 75.65 | 68.15 | 69.50 | 0.00 | - | 4 | 21 | 0.00% |
| LOW230616C00140000 | 2022-12-07 2:56PM EDT | 140.00 | 72.35 | 63.60 | 64.95 | 0.00 | - | 6 | 45 | 0.00% |
| LOW230616C00145000 | 2023-05-11 12:42PM EDT | 145.00 | 59.00 | 62.60 | 63.25 | 0.00 | - | 1 | 20 | 89.06% |
| LOW230616C00150000 | 2023-05-23 10:44AM EDT | 150.00 | 59.12 | 57.70 | 58.35 | 0.00 | - | 2 | 35 | 88.87% |
| LOW230616C00155000 | 2023-05-22 9:49AM EDT | 155.00 | 53.25 | 52.35 | 53.25 | 0.00 | - | 9 | 25 | 91.16% |
| LOW230616C00160000 | 2023-06-05 10:37AM EDT | 160.00 | 48.00 | 47.65 | 48.15 | +1.85 | +4.01% | 1 | 36 | 65.23% |
| LOW230616C00165000 | 2023-05-23 12:49PM EDT | 165.00 | 42.65 | 42.40 | 43.35 | 0.00 | - | 1 | 24 | 56.25% |
| LOW230616C00170000 | 2023-06-01 9:39AM EDT | 170.00 | 29.80 | 37.55 | 38.40 | 0.00 | - | 4 | 108 | 56.25% |
| LOW230616C00175000 | 2023-06-02 11:07AM EDT | 175.00 | 33.40 | 32.85 | 33.35 | 0.00 | - | 1 | 43 | 54.10% |
| LOW230616C00180000 | 2023-05-30 3:50PM EDT | 180.00 | 27.05 | 27.85 | 28.40 | 0.00 | - | 4 | 126 | 54.05% |
| LOW230616C00182500 | 2023-05-23 9:54AM EDT | 182.50 | 26.70 | 25.15 | 25.85 | 0.00 | - | - | 1 | 48.98% |
| LOW230616C00185000 | 2023-06-02 12:11PM EDT | 185.00 | 24.22 | 22.95 | 23.50 | 0.00 | - | 1 | 179 | 47.68% |
| LOW230616C00187500 | 2023-05-31 9:56AM EDT | 187.50 | 16.00 | 20.50 | 21.00 | 0.00 | - | 1 | 2 | 43.46% |
| LOW230616C00190000 | 2023-06-02 12:11PM EDT | 190.00 | 19.43 | 18.15 | 18.50 | 0.00 | - | 6 | 751 | 39.23% |
| LOW230616C00192500 | 2023-06-01 1:24PM EDT | 192.50 | 12.35 | 15.80 | 16.10 | 0.00 | - | 2 | 17 | 36.35% |
| LOW230616C00195000 | 2023-06-05 11:12AM EDT | 195.00 | 13.78 | 13.50 | 13.65 | +0.28 | +2.07% | 5 | 527 | 32.54% |
| LOW230616C00197500 | 2023-06-05 11:02AM EDT | 197.50 | 11.40 | 11.25 | 11.50 | +0.10 | +0.88% | 7 | 85 | 31.69% |
| LOW230616C00200000 | 2023-06-05 10:30AM EDT | 200.00 | 9.60 | 9.10 | 9.45 | -1.89 | -16.45% | 11 | 2,010 | 30.65% |
| LOW230616C00202500 | 2023-06-05 9:50AM EDT | 202.50 | 7.60 | 7.20 | 7.45 | -1.44 | -15.93% | 9 | 111 | 28.92% |
| LOW230616C00205000 | 2023-06-05 11:32AM EDT | 205.00 | 6.05 | 5.35 | 5.55 | -1.05 | -14.79% | 9 | 391 | 26.77% |
| LOW230616C00207500 | 2023-06-05 11:49AM EDT | 207.50 | 4.31 | 3.80 | 4.00 | -1.14 | -20.92% | 27 | 179 | 25.62% |
| LOW230616C00210000 | 2023-06-05 12:46PM EDT | 210.00 | 2.64 | 2.68 | 2.74 | -1.28 | -32.65% | 83 | 3,955 | 24.74% |
| LOW230616C00212500 | 2023-06-05 12:40PM EDT | 212.50 | 1.64 | 1.75 | 1.81 | -1.01 | -38.11% | 18 | 221 | 24.30% |
| LOW230616C00215000 | 2023-06-05 12:37PM EDT | 215.00 | 1.01 | 1.08 | 1.15 | -0.71 | -41.28% | 87 | 454 | 24.10% |
| LOW230616C00217500 | 2023-06-05 12:51PM EDT | 217.50 | 0.67 | 0.63 | 0.71 | -0.40 | -37.38% | 34 | 135 | 24.10% |
| LOW230616C00220000 | 2023-06-05 11:45AM EDT | 220.00 | 0.47 | 0.37 | 0.41 | -0.15 | -24.19% | 27 | 4,353 | 23.95% |
| LOW230616C00222500 | 2023-06-05 10:34AM EDT | 222.50 | 0.23 | 0.19 | 0.25 | -0.01 | -4.17% | 3 | 288 | 24.37% |
| LOW230616C00225000 | 2023-06-02 3:17PM EDT | 225.00 | 0.25 | 0.05 | 0.23 | 0.00 | - | 81 | 2,643 | 26.95% |
| LOW230616C00227500 | 2023-06-02 9:33AM EDT | 227.50 | 0.10 | 0.01 | 0.19 | 0.00 | - | 5 | 95 | 28.76% |
| LOW230616C00230000 | 2023-06-02 2:37PM EDT | 230.00 | 0.09 | 0.02 | 0.08 | 0.00 | - | 37 | 1,920 | 27.34% |
| LOW230616C00232500 | 2023-06-02 1:43PM EDT | 232.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 27 | 29.69% |
| LOW230616C00235000 | 2023-06-02 1:43PM EDT | 235.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 26.95% |
| LOW230616C00237500 | 2023-06-02 1:43PM EDT | 237.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 30.27% |
| LOW230616C00240000 | 2023-06-01 10:08AM EDT | 240.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 1,155 | 32.42% |
| LOW230616C00250000 | 2023-05-31 12:35PM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 2,577 | 40.23% |
| LOW230616C00260000 | 2023-06-02 9:32AM EDT | 260.00 | 0.71 | 0.00 | 0.12 | 0.00 | - | 2 | 683 | 51.56% |
| LOW230616C00270000 | 2023-05-15 9:39AM EDT | 270.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 3 | 615 | 58.98% |
| LOW230616C00280000 | 2023-04-24 10:34AM EDT | 280.00 | 0.17 | 0.00 | 0.13 | 0.00 | - | 1 | 292 | 66.80% |
| LOW230616C00290000 | 2023-03-14 11:00AM EDT | 290.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 3 | 85 | 74.22% |
| LOW230616C00300000 | 2023-04-28 11:32AM EDT | 300.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 104 | 76.95% |
| LOW230616C00310000 | 2023-03-01 12:16PM EDT | 310.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 19 | 85.94% |
| LOW230616C00320000 | 2023-05-15 2:11PM EDT | 320.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 16 | 12 | 91.21% |
| LOW230616C00330000 | 2023-02-02 2:10PM EDT | 330.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 2 | 11 | 96.09% |
| LOW230616C00340000 | 2023-02-03 10:30AM EDT | 340.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 139 | 101.17% |
| LOW230616C00350000 | 2023-01-11 3:14PM EDT | 350.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 2 | 7 | 108.20% |
| LOW230616C00360000 | 2022-12-07 11:10AM EDT | 360.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 115.23% |
| LOW230616C00370000 | 2023-03-20 9:44AM EDT | 370.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 50.00% |
| LOW230616C00380000 | 2023-03-20 9:44AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616P00090000 | 2023-05-04 1:30PM EDT | 90.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 40 | 172 | 175.00% |
| LOW230616P00095000 | 2023-04-05 12:39PM EDT | 95.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 2 | 864 | 154.69% |
| LOW230616P00100000 | 2023-04-19 2:44PM EDT | 100.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 22 | 179 | 155.47% |
| LOW230616P00105000 | 2023-04-17 1:00PM EDT | 105.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 30 | 38 | 145.70% |
| LOW230616P00110000 | 2023-05-17 9:40AM EDT | 110.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 118.75% |
| LOW230616P00115000 | 2023-04-13 3:41PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 167 | 130.86% |
| LOW230616P00120000 | 2023-05-30 11:01AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 60 | 100.00% |
| LOW230616P00125000 | 2023-05-16 9:41AM EDT | 125.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 216 | 1,070 | 96.88% |
| LOW230616P00130000 | 2023-05-22 9:31AM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 505 | 89.06% |
| LOW230616P00135000 | 2023-05-17 10:28AM EDT | 135.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 99 | 79.69% |
| LOW230616P00140000 | 2023-05-30 11:36AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 250 | 76.56% |
| LOW230616P00145000 | 2023-06-05 12:46PM EDT | 145.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 402 | 70.31% |
| LOW230616P00150000 | 2023-06-02 9:58AM EDT | 150.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,377 | 65.63% |
| LOW230616P00155000 | 2023-06-02 10:52AM EDT | 155.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 5,959 | 59.77% |
| LOW230616P00160000 | 2023-06-02 3:42PM EDT | 160.00 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 1 | 21,915 | 53.91% |
| LOW230616P00165000 | 2023-06-05 10:02AM EDT | 165.00 | 0.07 | 0.02 | 0.06 | +0.03 | +75.00% | 10 | 1,734 | 51.95% |
| LOW230616P00170000 | 2023-06-05 10:02AM EDT | 170.00 | 0.11 | 0.04 | 0.05 | +0.06 | +120.00% | 10 | 1,540 | 47.07% |
| LOW230616P00172500 | 2023-06-02 1:21PM EDT | 172.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 1 | 45.12% |
| LOW230616P00175000 | 2023-06-05 10:08AM EDT | 175.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 11 | 1,549 | 44.34% |
| LOW230616P00180000 | 2023-06-05 12:24PM EDT | 180.00 | 0.08 | 0.09 | 0.10 | -0.07 | -46.67% | 4 | 13,649 | 38.57% |
| LOW230616P00182500 | 2023-06-02 11:18AM EDT | 182.50 | 0.17 | 0.09 | 0.12 | 0.00 | - | 22 | 69 | 36.43% |
| LOW230616P00185000 | 2023-06-05 12:35PM EDT | 185.00 | 0.18 | 0.11 | 0.20 | +0.01 | +5.88% | 6 | 4,607 | 36.28% |
| LOW230616P00187500 | 2023-06-05 9:34AM EDT | 187.50 | 0.24 | 0.15 | 0.31 | -0.04 | -14.29% | 23 | 45 | 35.79% |
| LOW230616P00190000 | 2023-06-05 12:21PM EDT | 190.00 | 0.29 | 0.26 | 0.31 | +0.02 | +7.41% | 16 | 2,291 | 32.08% |
| LOW230616P00192500 | 2023-06-05 12:21PM EDT | 192.50 | 0.39 | 0.38 | 0.44 | +0.01 | +2.63% | 36 | 94 | 30.84% |
| LOW230616P00195000 | 2023-06-05 12:11PM EDT | 195.00 | 0.54 | 0.54 | 0.63 | +0.04 | +8.00% | 18 | 1,757 | 29.66% |
| LOW230616P00197500 | 2023-06-05 12:24PM EDT | 197.50 | 0.85 | 0.80 | 0.89 | +0.13 | +18.06% | 172 | 298 | 28.39% |
| LOW230616P00200000 | 2023-06-05 12:50PM EDT | 200.00 | 1.21 | 1.15 | 1.25 | +0.26 | +27.37% | 34 | 8,591 | 27.10% |
| LOW230616P00202500 | 2023-06-05 12:35PM EDT | 202.50 | 1.74 | 1.68 | 1.75 | +0.33 | +23.40% | 24 | 145 | 25.82% |
| LOW230616P00205000 | 2023-06-05 11:53AM EDT | 205.00 | 2.25 | 2.42 | 2.52 | +0.33 | +17.19% | 72 | 323 | 25.15% |
| LOW230616P00207500 | 2023-06-05 12:35PM EDT | 207.50 | 3.45 | 3.35 | 3.55 | +0.76 | +28.25% | 32 | 134 | 24.62% |
| LOW230616P00210000 | 2023-06-05 12:40PM EDT | 210.00 | 4.85 | 4.60 | 4.75 | +1.17 | +31.79% | 73 | 2,145 | 23.44% |
| LOW230616P00212500 | 2023-06-05 12:14PM EDT | 212.50 | 5.95 | 6.20 | 6.35 | +0.90 | +17.82% | 21 | 144 | 23.10% |
| LOW230616P00215000 | 2023-06-05 11:12AM EDT | 215.00 | 8.00 | 7.95 | 8.25 | +1.55 | +24.03% | 7 | 42 | 23.19% |
| LOW230616P00217500 | 2023-06-05 10:37AM EDT | 217.50 | 10.10 | 10.05 | 10.35 | -6.15 | -37.85% | 7 | 15 | 23.39% |
| LOW230616P00220000 | 2023-06-01 1:24PM EDT | 220.00 | 16.75 | 12.40 | 12.75 | 0.00 | - | 2 | 410 | 25.93% |
| LOW230616P00222500 | 2023-06-01 10:17AM EDT | 222.50 | 22.25 | 14.80 | 15.00 | 0.00 | - | 2 | 2 | 25.34% |
| LOW230616P00227500 | 2023-06-05 10:04AM EDT | 227.50 | 19.50 | 19.75 | 19.95 | -1.80 | -8.45% | 1 | 0 | 30.32% |
| LOW230616P00230000 | 2023-05-31 2:38PM EDT | 230.00 | 27.55 | 22.15 | 22.60 | 0.00 | - | 37 | 32 | 36.62% |
| LOW230616P00232500 | 2023-05-26 2:04PM EDT | 232.50 | 26.90 | 24.65 | 25.10 | 0.00 | - | 2 | 0 | 39.60% |
| LOW230616P00235000 | 2023-05-23 10:49AM EDT | 235.00 | 26.60 | 27.15 | 27.45 | 0.00 | - | - | 0 | 38.67% |
| LOW230616P00237500 | 2023-05-31 9:35AM EDT | 237.50 | 35.15 | 29.55 | 29.95 | 0.00 | - | 1 | 0 | 41.36% |
| LOW230616P00240000 | 2023-06-02 3:50PM EDT | 240.00 | 30.40 | 32.15 | 32.50 | 0.00 | - | 4 | 3 | 45.46% |
| LOW230616P00250000 | 2023-06-01 10:04AM EDT | 250.00 | 51.30 | 42.10 | 42.60 | 0.00 | - | 1 | 0 | 58.55% |
| LOW230616P00255000 | 2023-05-23 12:49PM EDT | 255.00 | 48.10 | 46.95 | 47.70 | 0.00 | - | - | 0 | 52.54% |
| LOW230616P00260000 | 2023-06-05 9:33AM EDT | 260.00 | 51.35 | 52.10 | 52.60 | -7.18 | -12.27% | 1 | 7 | 58.20% |
| LOW230616P00265000 | 2023-05-31 3:43PM EDT | 265.00 | 63.55 | 56.90 | 57.75 | 0.00 | - | - | 0 | 60.74% |
| LOW230616P00270000 | 2023-05-31 10:30AM EDT | 270.00 | 68.65 | 61.90 | 62.60 | 0.00 | - | 1 | 0 | 57.62% |
| LOW230616P00275000 | 2023-05-24 9:41AM EDT | 275.00 | 69.55 | 67.15 | 67.80 | 0.00 | - | - | 0 | 76.86% |
| LOW230616P00280000 | 2021-11-10 7:48AM EDT | 280.00 | 83.22 | 47.15 | 49.60 | 0.00 | - | 1 | 1 | 0.00% |
| LOW230616P00290000 | 2021-11-10 7:48AM EDT | 290.00 | 90.15 | 54.00 | 55.90 | 0.00 | - | - | 5 | 0.00% |
| LOW230616P00300000 | 2023-03-01 11:10AM EDT | 300.00 | 105.37 | 98.65 | 101.35 | 0.00 | - | - | 0 | 204.76% |
| LOW230616P00310000 | 2021-11-10 7:48AM EDT | 310.00 | 107.80 | 67.45 | 69.80 | 0.00 | - | - | 1 | 0.00% |
| LOW230616P00340000 | 2022-01-04 2:37PM EDT | 340.00 | 93.05 | 109.95 | 112.95 | 0.00 | - | - | 6 | 0.00% |
| LOW230616P00370000 | 2022-11-28 2:25PM EDT | 370.00 | 160.80 | 168.30 | 170.00 | 0.00 | - | 2 | 0 | 261.04% |
| LOW230616P00380000 | 2022-11-01 12:57PM EDT | 380.00 | 186.76 | 163.65 | 165.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.