Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616C00090000 | 2022-07-19 3:42PM EDT | 90.00 | 100.78 | 126.45 | 127.45 | 0.00 | - | - | 21 | 162.13% |
| LOW230616C00100000 | 2021-12-27 3:33PM EDT | 100.00 | 153.45 | 126.65 | 130.95 | 0.00 | - | 1 | 3 | 181.24% |
| LOW230616C00105000 | 2022-07-13 11:41AM EDT | 105.00 | 78.90 | 102.65 | 104.25 | 0.00 | - | 2 | 2 | 112.85% |
| LOW230616C00110000 | 2022-07-13 3:07PM EDT | 110.00 | 76.05 | 98.00 | 99.90 | 0.00 | - | 1 | 20 | 108.01% |
| LOW230616C00115000 | 2022-09-29 12:51PM EDT | 115.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LOW230616C00120000 | 2021-11-12 10:54AM EDT | 120.00 | 113.48 | 135.60 | 139.40 | 0.00 | - | 1 | 0 | 227.48% |
| LOW230616C00125000 | 2022-07-13 1:55PM EDT | 125.00 | 62.95 | 84.35 | 85.85 | 0.00 | - | 1 | 2 | 93.73% |
| LOW230616C00130000 | 2022-09-29 1:31PM EDT | 130.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW230616C00135000 | 2022-06-15 3:40PM EDT | 135.00 | 53.10 | 55.85 | 56.65 | 0.00 | - | 3 | 5 | 37.71% |
| LOW230616C00140000 | 2022-09-30 3:28PM EDT | 140.00 | 55.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230616C00145000 | 2022-08-31 12:08PM EDT | 145.00 | 58.50 | 52.20 | 53.70 | 0.00 | - | 2 | 19 | 49.22% |
| LOW230616C00150000 | 2022-09-20 2:27PM EDT | 150.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230616C00155000 | 2022-09-30 3:52PM EDT | 155.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW230616C00160000 | 2022-09-27 11:15AM EDT | 160.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230616C00165000 | 2022-05-26 10:38AM EDT | 165.00 | 44.00 | 34.25 | 34.85 | 0.00 | - | 1 | 9 | 36.68% |
| LOW230616C00170000 | 2022-09-13 12:15PM EDT | 170.00 | 40.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW230616C00175000 | 2022-09-19 10:00AM EDT | 175.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230616C00180000 | 2022-09-22 10:31AM EDT | 180.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LOW230616C00185000 | 2022-09-29 3:24PM EDT | 185.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LOW230616C00190000 | 2022-09-15 12:58PM EDT | 190.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| LOW230616C00195000 | 2022-09-30 3:34PM EDT | 195.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| LOW230616C00200000 | 2022-09-30 2:21PM EDT | 200.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| LOW230616C00210000 | 2022-09-30 2:24PM EDT | 210.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LOW230616C00220000 | 2022-09-30 2:24PM EDT | 220.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LOW230616C00230000 | 2022-09-30 3:12PM EDT | 230.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LOW230616C00240000 | 2022-09-30 3:48PM EDT | 240.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| LOW230616C00250000 | 2022-09-30 1:32PM EDT | 250.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| LOW230616C00260000 | 2022-09-30 12:14PM EDT | 260.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW230616C00270000 | 2022-09-28 1:07PM EDT | 270.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LOW230616C00280000 | 2022-09-27 11:03AM EDT | 280.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LOW230616C00290000 | 2022-09-07 3:41PM EDT | 290.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW230616C00300000 | 2022-09-22 9:51AM EDT | 300.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| LOW230616C00310000 | 2022-09-19 10:53AM EDT | 310.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW230616C00320000 | 2022-09-26 11:41AM EDT | 320.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW230616C00330000 | 2022-09-26 11:40AM EDT | 330.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW230616C00340000 | 2022-09-29 9:44AM EDT | 340.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LOW230616C00350000 | 2022-09-26 11:40AM EDT | 350.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW230616C00360000 | 2022-09-26 11:41AM EDT | 360.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW230616C00370000 | 2022-09-27 12:48PM EDT | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW230616C00380000 | 2022-09-27 12:47PM EDT | 380.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616P00090000 | 2022-09-21 2:02PM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW230616P00095000 | 2022-08-22 11:31AM EDT | 95.00 | 1.03 | 0.00 | 1.55 | 0.00 | - | 1 | 860 | 52.73% |
| LOW230616P00100000 | 2022-09-21 2:13PM EDT | 100.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LOW230616P00105000 | 2022-08-10 11:28AM EDT | 105.00 | 1.69 | 1.04 | 1.78 | 0.00 | - | 1 | 8 | 47.53% |
| LOW230616P00110000 | 2022-09-14 9:46AM EDT | 110.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW230616P00115000 | 2022-08-16 10:58AM EDT | 115.00 | 1.78 | 2.10 | 2.43 | 0.00 | - | 3 | 156 | 44.67% |
| LOW230616P00120000 | 2022-09-30 11:41AM EDT | 120.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW230616P00125000 | 2022-09-29 12:05PM EDT | 125.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LOW230616P00130000 | 2022-09-12 10:19AM EDT | 130.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW230616P00135000 | 2022-09-30 1:48PM EDT | 135.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| LOW230616P00140000 | 2022-09-30 11:12AM EDT | 140.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LOW230616P00145000 | 2022-09-30 1:48PM EDT | 145.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| LOW230616P00150000 | 2022-09-30 1:43PM EDT | 150.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| LOW230616P00155000 | 2022-09-28 1:18PM EDT | 155.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LOW230616P00160000 | 2022-09-27 9:46AM EDT | 160.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW230616P00165000 | 2022-09-26 11:06AM EDT | 165.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LOW230616P00170000 | 2022-09-29 11:21AM EDT | 170.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW230616P00175000 | 2022-09-28 10:29AM EDT | 175.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| LOW230616P00180000 | 2022-09-29 1:43PM EDT | 180.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LOW230616P00185000 | 2022-09-30 2:34PM EDT | 185.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| LOW230616P00190000 | 2022-09-30 3:59PM EDT | 190.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LOW230616P00195000 | 2022-09-30 2:30PM EDT | 195.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LOW230616P00200000 | 2022-09-30 2:30PM EDT | 200.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW230616P00210000 | 2022-09-29 3:24PM EDT | 210.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| LOW230616P00220000 | 2022-09-27 3:32PM EDT | 220.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LOW230616P00230000 | 2022-09-30 9:34AM EDT | 230.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230616P00240000 | 2022-09-29 1:31PM EDT | 240.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW230616P00250000 | 2022-08-17 9:33AM EDT | 250.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| LOW230616P00260000 | 2022-09-12 1:11PM EDT | 260.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW230616P00270000 | 2022-09-12 2:18PM EDT | 270.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 183.50 | 188.50 | 0.00 | - | - | 2 | 55.29% |
© 2022 Yahoo. All rights reserved.
