Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616C00100000 | 2021-12-27 3:33PM EDT | 100.00 | 153.45 | 126.65 | 130.95 | 0.00 | - | 1 | 3 | 165.80% |
| LOW230616C00110000 | 2021-11-10 7:48AM EDT | 110.00 | 106.50 | 150.10 | 153.40 | 0.00 | - | 5 | 19 | 246.94% |
| LOW230616C00120000 | 2021-11-12 10:54AM EDT | 120.00 | 113.48 | 135.60 | 139.40 | 0.00 | - | 1 | 0 | 205.47% |
| LOW230616C00125000 | 2022-05-10 2:26PM EDT | 125.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230616C00130000 | 2022-05-20 3:20PM EDT | 130.00 | 60.66 | 50.20 | 51.65 | 0.00 | - | 1 | 17 | 0.00% |
| LOW230616C00135000 | 2022-06-15 3:40PM EDT | 135.00 | 53.10 | 54.55 | 55.75 | 0.00 | - | 3 | 5 | 40.16% |
| LOW230616C00140000 | 2022-05-19 1:48PM EDT | 140.00 | 58.70 | 42.85 | 44.20 | 0.00 | - | 50 | 27 | 20.23% |
| LOW230616C00145000 | 2022-04-14 11:14AM EDT | 145.00 | 66.95 | 58.80 | 60.00 | 0.00 | - | 6 | 6 | 59.03% |
| LOW230616C00150000 | 2022-05-19 9:52AM EDT | 150.00 | 49.75 | 36.10 | 37.70 | 0.00 | - | 2 | 24 | 24.90% |
| LOW230616C00155000 | 2022-06-09 1:15PM EDT | 155.00 | 53.40 | 40.45 | 41.55 | 0.00 | - | 1 | 16 | 38.14% |
| LOW230616C00160000 | 2022-04-05 11:36AM EDT | 160.00 | 56.60 | 49.05 | 50.80 | 0.00 | - | 1 | 5 | 56.08% |
| LOW230616C00165000 | 2022-05-26 10:38AM EDT | 165.00 | 44.00 | 34.25 | 34.85 | 0.00 | - | 1 | 9 | 36.53% |
| LOW230616C00170000 | 2022-06-15 2:07PM EDT | 170.00 | 29.33 | 31.25 | 32.60 | 0.00 | - | 3 | 32 | 37.09% |
| LOW230616C00175000 | 2022-06-22 9:43AM EDT | 175.00 | 22.00 | 28.00 | 29.05 | 0.00 | - | 1 | 34 | 35.50% |
| LOW230616C00180000 | 2022-06-23 2:46PM EDT | 180.00 | 21.52 | 25.05 | 26.70 | 0.00 | - | 1 | 36 | 35.45% |
| LOW230616C00185000 | 2022-06-22 12:07PM EDT | 185.00 | 18.05 | 23.45 | 24.05 | 0.00 | - | 8 | 131 | 34.77% |
| LOW230616C00190000 | 2022-06-17 2:23PM EDT | 190.00 | 17.65 | 20.85 | 22.05 | 0.00 | - | 5 | 38 | 34.79% |
| LOW230616C00195000 | 2022-06-23 11:02AM EDT | 195.00 | 15.75 | 18.70 | 19.75 | 0.00 | - | 2 | 449 | 34.20% |
| LOW230616C00200000 | 2022-06-24 10:27AM EDT | 200.00 | 15.95 | 17.00 | 17.75 | +3.35 | +26.59% | 4 | 532 | 33.82% |
| LOW230616C00210000 | 2022-06-23 2:55PM EDT | 210.00 | 12.60 | 13.60 | 14.35 | +1.74 | +16.02% | 1 | 203 | 33.33% |
| LOW230616C00220000 | 2022-06-22 3:25PM EDT | 220.00 | 8.80 | 10.50 | 11.70 | 0.00 | - | 2 | 539 | 33.19% |
| LOW230616C00230000 | 2022-06-22 11:35AM EDT | 230.00 | 6.40 | 8.10 | 9.10 | 0.00 | - | 3 | 220 | 32.44% |
| LOW230616C00240000 | 2022-06-21 11:53AM EDT | 240.00 | 4.70 | 6.50 | 7.10 | 0.00 | - | 1 | 117 | 31.97% |
| LOW230616C00250000 | 2022-06-23 3:31PM EDT | 250.00 | 4.65 | 5.00 | 5.30 | +0.55 | +13.41% | 1 | 849 | 31.17% |
| LOW230616C00260000 | 2022-06-21 12:05PM EDT | 260.00 | 2.61 | 3.80 | 4.10 | 0.00 | - | 1 | 80 | 30.92% |
| LOW230616C00270000 | 2022-06-14 3:08PM EDT | 270.00 | 2.79 | 2.55 | 3.15 | 0.00 | - | 19 | 36 | 30.69% |
| LOW230616C00280000 | 2022-06-09 11:51AM EDT | 280.00 | 4.35 | 2.20 | 2.54 | 0.00 | - | 1 | 145 | 30.88% |
| LOW230616C00290000 | 2022-05-17 11:56AM EDT | 290.00 | 4.17 | 1.08 | 2.01 | 0.00 | - | 2 | 34 | 30.93% |
| LOW230616C00300000 | 2022-06-24 9:40AM EDT | 300.00 | 1.20 | 1.17 | 1.82 | -0.54 | -31.03% | 21 | 11 | 31.87% |
| LOW230616C00310000 | 2022-04-06 10:15AM EDT | 310.00 | 3.13 | 2.35 | 3.20 | 0.00 | - | 2 | 6 | 37.98% |
| LOW230616C00320000 | 2022-03-25 11:28AM EDT | 320.00 | 3.50 | 2.07 | 2.99 | 0.00 | - | 2 | 0 | 38.92% |
| LOW230616C00330000 | 2022-05-23 2:44PM EDT | 330.00 | 1.35 | 0.23 | 0.83 | 0.00 | - | - | 1 | 31.38% |
| LOW230616C00340000 | 2022-06-17 1:55PM EDT | 340.00 | 0.45 | 0.21 | 0.99 | 0.00 | - | 1 | 16 | 33.61% |
| LOW230616C00350000 | 2022-05-26 1:49PM EDT | 350.00 | 0.96 | 0.15 | 0.85 | 0.00 | - | 1 | 5 | 33.95% |
| LOW230616C00360000 | 2022-06-08 12:35PM EDT | 360.00 | 0.58 | 0.10 | 0.72 | 0.00 | - | 2 | 2 | 34.18% |
| LOW230616C00370000 | 2022-06-16 10:01AM EDT | 370.00 | 0.32 | 0.07 | 0.63 | 0.00 | - | 10 | 25 | 34.55% |
| LOW230616C00380000 | 2022-06-16 2:16PM EDT | 380.00 | 0.04 | 0.04 | 0.57 | 0.00 | - | 11 | 28 | 35.07% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616P00095000 | 2022-06-13 1:53PM EDT | 95.00 | 2.50 | 1.81 | 2.65 | 0.00 | - | 6 | 854 | 49.48% |
| LOW230616P00100000 | 2022-06-22 12:22PM EDT | 100.00 | 3.08 | 2.05 | 2.66 | 0.00 | - | 1 | 137 | 46.28% |
| LOW230616P00105000 | 2022-02-22 2:58PM EDT | 105.00 | 2.80 | 1.20 | 2.58 | 0.00 | - | 2 | 6 | 42.84% |
| LOW230616P00110000 | 2022-06-14 1:09PM EDT | 110.00 | 4.10 | 3.25 | 3.55 | 0.00 | - | 1 | 6 | 43.68% |
| LOW230616P00115000 | 2022-06-17 3:23PM EDT | 115.00 | 5.10 | 3.90 | 4.20 | 0.00 | - | 152 | 153 | 42.85% |
| LOW230616P00120000 | 2022-06-13 9:51AM EDT | 120.00 | 5.25 | 4.55 | 4.80 | 0.00 | - | 1 | 52 | 41.64% |
| LOW230616P00125000 | 2022-06-14 9:45AM EDT | 125.00 | 6.70 | 5.30 | 6.25 | 0.00 | - | 3 | 873 | 42.53% |
| LOW230616P00130000 | 2022-06-24 2:49PM EDT | 130.00 | 6.44 | 6.15 | 6.50 | -1.56 | -19.50% | 3 | 156 | 40.05% |
| LOW230616P00135000 | 2022-06-21 12:42PM EDT | 135.00 | 8.92 | 6.90 | 7.40 | 0.00 | - | 1 | 6 | 39.06% |
| LOW230616P00140000 | 2022-06-21 9:59AM EDT | 140.00 | 9.70 | 7.95 | 8.60 | 0.00 | - | 1 | 42 | 38.51% |
| LOW230616P00145000 | 2022-06-23 12:23PM EDT | 145.00 | 11.02 | 9.25 | 9.75 | 0.00 | - | 1 | 25 | 37.64% |
| LOW230616P00150000 | 2022-06-15 9:48AM EDT | 150.00 | 11.80 | 10.45 | 10.90 | 0.00 | - | 12 | 125 | 36.58% |
| LOW230616P00155000 | 2022-06-23 10:57AM EDT | 155.00 | 14.00 | 11.90 | 12.70 | 0.00 | - | 3 | 115 | 36.46% |
| LOW230616P00160000 | 2022-06-14 10:31AM EDT | 160.00 | 15.75 | 13.55 | 14.25 | 0.00 | - | 1 | 3 | 35.67% |
| LOW230616P00165000 | 2022-06-16 3:10PM EDT | 165.00 | 20.05 | 15.20 | 16.10 | 0.00 | - | 3 | 26 | 35.15% |
| LOW230616P00170000 | 2022-06-24 12:13PM EDT | 170.00 | 17.50 | 17.10 | 18.15 | -3.75 | -17.65% | 1 | 186 | 34.71% |
| LOW230616P00175000 | 2022-06-21 1:09PM EDT | 175.00 | 19.99 | 19.10 | 19.90 | -3.51 | -14.94% | 1 | 33 | 33.62% |
| LOW230616P00180000 | 2022-06-22 10:50AM EDT | 180.00 | 25.40 | 21.50 | 22.35 | 0.00 | - | 6 | 48 | 33.34% |
| LOW230616P00185000 | 2022-06-23 3:31PM EDT | 185.00 | 27.71 | 23.75 | 24.85 | 0.00 | - | 1 | 46 | 32.90% |
| LOW230616P00190000 | 2022-06-24 11:25AM EDT | 190.00 | 27.30 | 26.35 | 27.50 | -4.12 | -13.11% | 2 | 83 | 32.45% |
| LOW230616P00195000 | 2022-06-24 10:48AM EDT | 195.00 | 30.45 | 29.50 | 30.00 | -3.10 | -9.24% | 1 | 211 | 31.57% |
| LOW230616P00200000 | 2022-06-23 1:20PM EDT | 200.00 | 37.83 | 32.45 | 32.95 | 0.00 | - | 5 | 113 | 31.11% |
| LOW230616P00210000 | 2022-06-24 11:29AM EDT | 210.00 | 39.65 | 38.85 | 39.75 | -7.35 | -15.64% | 4 | 341 | 30.82% |
| LOW230616P00220000 | 2022-06-07 1:41PM EDT | 220.00 | 40.30 | 45.65 | 46.80 | 0.00 | - | 244 | 998 | 30.09% |
| LOW230616P00230000 | 2022-06-22 11:03AM EDT | 230.00 | 61.12 | 53.40 | 54.40 | 0.00 | - | 2 | 26 | 29.40% |
| LOW230616P00240000 | 2022-05-25 1:17PM EDT | 240.00 | 60.59 | 61.60 | 62.95 | 0.00 | - | 1 | 6 | 29.62% |
| LOW230616P00250000 | 2022-05-20 11:31AM EDT | 250.00 | 72.80 | 79.40 | 80.80 | 0.00 | - | 1 | 5 | 45.50% |
| LOW230616P00260000 | 2022-06-17 1:15PM EDT | 260.00 | 86.80 | 78.35 | 80.20 | 0.00 | - | 1 | 4 | 28.42% |
| LOW230616P00270000 | 2021-11-10 7:48AM EDT | 270.00 | 73.40 | 40.90 | 45.15 | 0.00 | - | - | 2 | 0.00% |
| 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 | 2021-11-10 7:48AM EDT | 300.00 | 98.85 | 60.75 | 63.65 | 0.00 | - | - | 1 | 0.00% |
| 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 | 2022-06-16 2:20PM EDT | 370.00 | 199.25 | 187.05 | 189.00 | 0.00 | - | - | 2 | 41.64% |
© 2022 Yahoo. All rights reserved.
