Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:38PM EST. Market open.
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616C00090000 | 2023-01-20 10:11AM EST | 90.00 | 111.60 | 117.05 | 118.40 | 0.00 | - | 58 | 59 | 71.63% |
| LOW230616C00095000 | 2023-01-20 9:58AM EST | 95.00 | 106.00 | 112.10 | 113.55 | 0.00 | - | 6 | 3 | 69.09% |
| LOW230616C00100000 | 2023-01-17 9:52AM EST | 100.00 | 112.35 | 107.25 | 108.55 | 0.00 | - | 2 | 5 | 66.14% |
| LOW230616C00105000 | 2023-01-13 10:18AM EST | 105.00 | 106.90 | 102.20 | 103.60 | 0.00 | - | 1 | 2 | 62.18% |
| LOW230616C00110000 | 2022-07-13 2:07PM EST | 110.00 | 76.05 | 98.00 | 99.90 | 0.00 | - | 1 | 20 | 69.18% |
| LOW230616C00115000 | 2022-09-29 11:51AM EST | 115.00 | 79.10 | 86.70 | 87.70 | 0.00 | - | 6 | 5 | 0.00% |
| LOW230616C00120000 | 2022-11-04 10:27AM EST | 120.00 | 68.30 | 96.35 | 97.85 | 0.00 | - | 5 | 8 | 101.75% |
| LOW230616C00125000 | 2022-11-09 2:45PM EST | 125.00 | 66.90 | 79.00 | 80.50 | 0.00 | - | 1 | 1 | 0.00% |
| LOW230616C00130000 | 2022-12-09 10:00AM EST | 130.00 | 76.15 | 72.75 | 74.00 | 0.00 | - | 3 | 20 | 0.00% |
| LOW230616C00135000 | 2022-12-07 3:04PM EST | 135.00 | 75.65 | 68.15 | 69.50 | 0.00 | - | 4 | 21 | 0.00% |
| LOW230616C00140000 | 2022-12-07 1:56PM EST | 140.00 | 72.35 | 63.60 | 64.95 | 0.00 | - | 6 | 45 | 0.00% |
| LOW230616C00145000 | 2022-12-07 1:48PM EST | 145.00 | 68.10 | 59.25 | 60.45 | 0.00 | - | 2 | 25 | 0.00% |
| LOW230616C00150000 | 2023-01-12 3:52PM EST | 150.00 | 63.05 | 59.55 | 60.45 | 0.00 | - | 2 | 41 | 47.22% |
| LOW230616C00155000 | 2023-01-30 9:54AM EST | 155.00 | 51.15 | 55.10 | 56.00 | 0.00 | - | 1 | 25 | 45.85% |
| LOW230616C00160000 | 2022-12-22 12:24PM EST | 160.00 | 44.35 | 48.40 | 49.45 | 0.00 | - | 1 | 32 | 35.94% |
| LOW230616C00165000 | 2022-12-06 12:16PM EST | 165.00 | 44.65 | 42.20 | 43.60 | 0.00 | - | 2 | 19 | 28.81% |
| LOW230616C00170000 | 2023-01-30 12:43PM EST | 170.00 | 40.02 | 42.00 | 42.85 | 0.00 | - | 2 | 84 | 40.97% |
| LOW230616C00175000 | 2022-12-07 2:18PM EST | 175.00 | 43.25 | 34.60 | 35.60 | 0.00 | - | 6 | 40 | 30.39% |
| LOW230616C00180000 | 2023-01-30 9:54AM EST | 180.00 | 30.45 | 34.00 | 34.70 | 0.00 | - | 1 | 106 | 38.24% |
| LOW230616C00185000 | 2023-01-25 11:24AM EST | 185.00 | 29.14 | 30.15 | 30.80 | 0.00 | - | 1 | 170 | 36.86% |
| LOW230616C00190000 | 2023-01-24 11:45AM EST | 190.00 | 26.30 | 26.50 | 27.15 | 0.00 | - | 1 | 332 | 35.72% |
| LOW230616C00195000 | 2023-01-30 3:39PM EST | 195.00 | 20.45 | 23.10 | 23.55 | 0.00 | - | 10 | 571 | 34.32% |
| LOW230616C00200000 | 2023-01-31 2:56PM EST | 200.00 | 20.25 | 19.90 | 20.30 | +2.75 | +15.71% | 18 | 1,044 | 33.27% |
| LOW230616C00210000 | 2023-01-31 2:53PM EST | 210.00 | 14.61 | 14.25 | 14.55 | +2.53 | +20.94% | 88 | 1,312 | 31.38% |
| LOW230616C00220000 | 2023-01-31 2:35PM EST | 220.00 | 9.75 | 9.60 | 9.90 | +1.94 | +24.84% | 24 | 2,454 | 29.77% |
| LOW230616C00230000 | 2023-01-31 2:53PM EST | 230.00 | 6.44 | 6.20 | 6.35 | +1.44 | +28.80% | 78 | 1,211 | 28.39% |
| LOW230616C00240000 | 2023-01-31 3:13PM EST | 240.00 | 3.86 | 3.75 | 3.90 | +0.84 | +27.81% | 20 | 694 | 27.41% |
| LOW230616C00250000 | 2023-01-31 2:01PM EST | 250.00 | 2.21 | 2.17 | 2.32 | +0.34 | +18.18% | 14 | 2,106 | 26.77% |
| LOW230616C00260000 | 2023-01-26 10:57AM EST | 260.00 | 1.20 | 1.21 | 1.35 | 0.00 | - | 2 | 549 | 26.39% |
| LOW230616C00270000 | 2023-01-30 9:39AM EST | 270.00 | 0.59 | 0.69 | 0.80 | 0.00 | - | 2 | 834 | 26.37% |
| LOW230616C00280000 | 2023-01-30 9:37AM EST | 280.00 | 0.39 | 0.27 | 0.48 | 0.00 | - | 2 | 317 | 26.49% |
| LOW230616C00290000 | 2023-01-30 9:38AM EST | 290.00 | 0.24 | 0.15 | 0.31 | 0.00 | - | 2 | 87 | 26.98% |
| LOW230616C00300000 | 2023-01-30 9:42AM EST | 300.00 | 0.19 | 0.10 | 0.18 | 0.00 | - | 2 | 106 | 27.03% |
| LOW230616C00310000 | 2023-01-30 9:43AM EST | 310.00 | 0.07 | 0.02 | 0.18 | 0.00 | - | 2 | 19 | 29.00% |
| LOW230616C00320000 | 2023-01-26 10:35AM EST | 320.00 | 0.07 | 0.01 | 0.16 | 0.00 | - | 2 | 12 | 30.47% |
| LOW230616C00330000 | 2023-01-13 1:13PM EST | 330.00 | 0.14 | 0.00 | 0.14 | 0.00 | - | 2 | 11 | 31.74% |
| LOW230616C00340000 | 2023-01-13 1:12PM EST | 340.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 2 | 138 | 33.20% |
| LOW230616C00350000 | 2023-01-11 2:14PM EST | 350.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 7 | 34.52% |
| LOW230616C00360000 | 2022-12-07 10:10AM EST | 360.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 37.06% |
| LOW230616C00370000 | 2022-12-15 1:44PM EST | 370.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 1 | 28 | 38.28% |
| LOW230616C00380000 | 2022-11-28 2:59PM EST | 380.00 | 0.16 | 0.00 | 0.14 | 0.00 | - | 2 | 27 | 39.75% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616P00090000 | 2023-01-27 10:01AM EST | 90.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 10 | 79 | 56.54% |
| LOW230616P00095000 | 2023-01-27 3:33PM EST | 95.00 | 0.13 | 0.06 | 0.20 | 0.00 | - | 2 | 863 | 53.42% |
| LOW230616P00100000 | 2023-01-27 3:32PM EST | 100.00 | 0.19 | 0.09 | 0.27 | 0.00 | - | 2 | 152 | 52.25% |
| LOW230616P00105000 | 2023-01-30 9:42AM EST | 105.00 | 0.22 | 0.14 | 0.36 | 0.00 | - | 2 | 16 | 51.27% |
| LOW230616P00110000 | 2023-01-31 10:47AM EST | 110.00 | 0.27 | 0.17 | 0.36 | -0.02 | -6.90% | 2 | 19 | 50.78% |
| LOW230616P00115000 | 2023-01-25 11:59AM EST | 115.00 | 0.38 | 0.20 | 0.56 | 0.00 | - | 2 | 157 | 51.12% |
| LOW230616P00120000 | 2023-01-31 10:49AM EST | 120.00 | 0.41 | 0.36 | 0.53 | -0.03 | -6.82% | 2 | 61 | 47.39% |
| LOW230616P00125000 | 2023-01-24 9:48AM EST | 125.00 | 0.60 | 0.38 | 0.77 | 0.00 | - | 2 | 910 | 47.39% |
| LOW230616P00130000 | 2023-01-30 9:41AM EST | 130.00 | 0.74 | 0.52 | 0.98 | 0.00 | - | 2 | 161 | 46.36% |
| LOW230616P00135000 | 2023-01-23 1:46PM EST | 135.00 | 0.90 | 0.67 | 1.10 | 0.00 | - | 4 | 98 | 44.24% |
| LOW230616P00140000 | 2023-01-23 1:47PM EST | 140.00 | 1.11 | 0.87 | 1.32 | 0.00 | - | 2 | 61 | 42.79% |
| LOW230616P00145000 | 2023-01-31 3:05PM EST | 145.00 | 1.25 | 1.15 | 1.33 | -0.05 | -3.85% | 4 | 306 | 39.70% |
| LOW230616P00150000 | 2023-01-31 2:03PM EST | 150.00 | 1.62 | 1.45 | 1.63 | -0.16 | -8.99% | 1 | 1,338 | 38.50% |
| LOW230616P00155000 | 2023-01-30 9:53AM EST | 155.00 | 2.20 | 1.82 | 2.00 | 0.00 | - | 2 | 4,365 | 37.37% |
| LOW230616P00160000 | 2023-01-30 11:48AM EST | 160.00 | 2.58 | 2.28 | 2.51 | 0.00 | - | 1 | 622 | 36.54% |
| LOW230616P00165000 | 2023-01-23 3:12PM EST | 165.00 | 3.30 | 2.83 | 3.00 | 0.00 | - | 24 | 436 | 35.25% |
| LOW230616P00170000 | 2023-01-31 10:23AM EST | 170.00 | 3.90 | 3.50 | 3.65 | -0.15 | -3.70% | 1 | 760 | 34.22% |
| LOW230616P00175000 | 2023-01-30 3:10PM EST | 175.00 | 5.02 | 4.25 | 4.45 | 0.00 | - | 30 | 532 | 33.30% |
| LOW230616P00180000 | 2023-01-31 1:31PM EST | 180.00 | 5.30 | 5.25 | 5.40 | -0.75 | -12.40% | 1 | 4,911 | 32.39% |
| LOW230616P00185000 | 2023-01-31 12:50PM EST | 185.00 | 6.50 | 6.35 | 6.50 | -0.65 | -9.09% | 2 | 1,924 | 31.45% |
| LOW230616P00190000 | 2023-01-31 1:03PM EST | 190.00 | 7.85 | 7.70 | 7.85 | -0.53 | -6.32% | 1 | 1,226 | 30.67% |
| LOW230616P00195000 | 2023-01-31 3:10PM EST | 195.00 | 9.10 | 9.20 | 9.35 | -1.20 | -11.65% | 51 | 1,567 | 29.77% |
| LOW230616P00200000 | 2023-01-31 3:10PM EST | 200.00 | 10.80 | 10.85 | 11.05 | -1.55 | -12.55% | 15 | 1,332 | 28.81% |
| LOW230616P00210000 | 2023-01-31 11:57AM EST | 210.00 | 15.45 | 15.05 | 15.25 | -1.45 | -8.58% | 12 | 706 | 26.99% |
| LOW230616P00220000 | 2023-01-30 2:55PM EST | 220.00 | 22.95 | 20.50 | 20.75 | 0.00 | - | 5 | 1,128 | 25.52% |
| LOW230616P00230000 | 2023-01-30 2:32PM EST | 230.00 | 30.00 | 26.60 | 27.55 | 0.00 | - | 12 | 116 | 24.38% |
| LOW230616P00240000 | 2023-01-26 3:39PM EST | 240.00 | 38.90 | 34.60 | 35.40 | 0.00 | - | 2 | 45 | 23.29% |
| LOW230616P00250000 | 2023-01-19 10:44AM EST | 250.00 | 48.37 | 43.25 | 43.85 | 0.00 | - | 1 | 31 | 21.00% |
| LOW230616P00260000 | 2022-10-07 10:59AM EST | 260.00 | 65.00 | 77.05 | 78.80 | 0.00 | - | 8 | 5 | 83.20% |
| LOW230616P00270000 | 2022-12-13 3:09PM EST | 270.00 | 60.88 | 60.10 | 61.35 | 0.00 | - | 2 | 1 | 0.00% |
| LOW230616P00280000 | 2021-11-10 6:48AM EST | 280.00 | 83.22 | 47.15 | 49.60 | 0.00 | - | 1 | 1 | 0.00% |
| LOW230616P00290000 | 2021-11-10 6:48AM EST | 290.00 | 90.15 | 54.00 | 55.90 | 0.00 | - | - | 5 | 0.00% |
| LOW230616P00300000 | 2021-11-10 6:48AM EST | 300.00 | 98.85 | 60.75 | 63.65 | 0.00 | - | - | 1 | 0.00% |
| LOW230616P00310000 | 2021-11-10 6:48AM EST | 310.00 | 107.80 | 67.45 | 69.80 | 0.00 | - | - | 1 | 0.00% |
| LOW230616P00340000 | 2022-01-04 1:37PM EST | 340.00 | 93.05 | 109.95 | 112.95 | 0.00 | - | - | 6 | 0.00% |
| LOW230616P00370000 | 2022-11-28 1:25PM EST | 370.00 | 160.80 | 168.30 | 170.00 | 0.00 | - | 2 | 0 | 75.29% |
| LOW230616P00380000 | 2022-11-01 11:57AM EST | 380.00 | 186.76 | 163.65 | 165.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
