LOW - Lowe's Companies, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOW230616C000900002023-04-24 12:54PM EDT90.00120.80113.15115.150.00-10000.00%
LOW230616C000950002023-04-24 2:57PM EDT95.00116.01108.05110.250.00-300.00%
LOW230616C001000002023-04-25 1:39PM EDT100.00108.78100.60101.900.00-330.00%
LOW230616C001050002023-05-26 9:41AM EDT105.0099.35102.35103.250.00-1010106.25%
LOW230616C001100002023-05-16 1:16PM EDT110.0090.3597.4098.250.00-11125.78%
LOW230616C001150002023-05-12 10:11AM EDT115.0088.8092.3593.100.00-44157.13%
LOW230616C001200002022-11-04 11:27AM EDT120.0068.3096.3597.850.00-58335.06%
LOW230616C001250002022-11-09 3:45PM EDT125.0066.9079.0080.500.00-110.00%
LOW230616C001300002022-12-09 11:00AM EDT130.0076.1572.7574.000.00-3200.00%
LOW230616C001350002022-12-07 4:04PM EDT135.0075.6568.1569.500.00-4210.00%
LOW230616C001400002022-12-07 2:56PM EDT140.0072.3563.6064.950.00-6450.00%
LOW230616C001450002023-05-11 12:42PM EDT145.0059.0062.6063.250.00-12089.06%
LOW230616C001500002023-05-23 10:44AM EDT150.0059.1257.7058.350.00-23588.87%
LOW230616C001550002023-05-22 9:49AM EDT155.0053.2552.3553.250.00-92591.16%
LOW230616C001600002023-06-05 10:37AM EDT160.0048.0047.6548.15+1.85+4.01%13665.23%
LOW230616C001650002023-05-23 12:49PM EDT165.0042.6542.4043.350.00-12456.25%
LOW230616C001700002023-06-01 9:39AM EDT170.0029.8037.5538.400.00-410856.25%
LOW230616C001750002023-06-02 11:07AM EDT175.0033.4032.8533.350.00-14354.10%
LOW230616C001800002023-05-30 3:50PM EDT180.0027.0527.8528.400.00-412654.05%
LOW230616C001825002023-05-23 9:54AM EDT182.5026.7025.1525.850.00--148.98%
LOW230616C001850002023-06-02 12:11PM EDT185.0024.2222.9523.500.00-117947.68%
LOW230616C001875002023-05-31 9:56AM EDT187.5016.0020.5021.000.00-1243.46%
LOW230616C001900002023-06-02 12:11PM EDT190.0019.4318.1518.500.00-675139.23%
LOW230616C001925002023-06-01 1:24PM EDT192.5012.3515.8016.100.00-21736.35%
LOW230616C001950002023-06-05 11:12AM EDT195.0013.7813.5013.65+0.28+2.07%552732.54%
LOW230616C001975002023-06-05 11:02AM EDT197.5011.4011.2511.50+0.10+0.88%78531.69%
LOW230616C002000002023-06-05 10:30AM EDT200.009.609.109.45-1.89-16.45%112,01030.65%
LOW230616C002025002023-06-05 9:50AM EDT202.507.607.207.45-1.44-15.93%911128.92%
LOW230616C002050002023-06-05 11:32AM EDT205.006.055.355.55-1.05-14.79%939126.77%
LOW230616C002075002023-06-05 11:49AM EDT207.504.313.804.00-1.14-20.92%2717925.62%
LOW230616C002100002023-06-05 12:46PM EDT210.002.642.682.74-1.28-32.65%833,95524.74%
LOW230616C002125002023-06-05 12:40PM EDT212.501.641.751.81-1.01-38.11%1822124.30%
LOW230616C002150002023-06-05 12:37PM EDT215.001.011.081.15-0.71-41.28%8745424.10%
LOW230616C002175002023-06-05 12:51PM EDT217.500.670.630.71-0.40-37.38%3413524.10%
LOW230616C002200002023-06-05 11:45AM EDT220.000.470.370.41-0.15-24.19%274,35323.95%
LOW230616C002225002023-06-05 10:34AM EDT222.500.230.190.25-0.01-4.17%328824.37%
LOW230616C002250002023-06-02 3:17PM EDT225.000.250.050.230.00-812,64326.95%
LOW230616C002275002023-06-02 9:33AM EDT227.500.100.010.190.00-59528.76%
LOW230616C002300002023-06-02 2:37PM EDT230.000.090.020.080.00-371,92027.34%
LOW230616C002325002023-06-02 1:43PM EDT232.500.050.000.080.00-12729.69%
LOW230616C002350002023-06-02 1:43PM EDT235.000.030.000.020.00-1126.95%
LOW230616C002375002023-06-02 1:43PM EDT237.500.020.000.030.00-1230.27%
LOW230616C002400002023-06-01 10:08AM EDT240.000.020.000.030.00-101,15532.42%
LOW230616C002500002023-05-31 12:35PM EDT250.000.010.000.030.00-202,57740.23%
LOW230616C002600002023-06-02 9:32AM EDT260.000.710.000.120.00-268351.56%
LOW230616C002700002023-05-15 9:39AM EDT270.000.080.000.120.00-361558.98%
LOW230616C002800002023-04-24 10:34AM EDT280.000.170.000.130.00-129266.80%
LOW230616C002900002023-03-14 11:00AM EDT290.000.010.000.140.00-38574.22%
LOW230616C003000002023-04-28 11:32AM EDT300.000.050.000.090.00-210476.95%
LOW230616C003100002023-03-01 12:16PM EDT310.000.050.000.130.00-11985.94%
LOW230616C003200002023-05-15 2:11PM EDT320.000.050.000.120.00-161291.21%
LOW230616C003300002023-02-02 2:10PM EDT330.000.120.000.110.00-21196.09%
LOW230616C003400002023-02-03 10:30AM EDT340.000.050.000.110.00-1139101.17%
LOW230616C003500002023-01-11 3:14PM EDT350.000.040.000.130.00-27108.20%
LOW230616C003600002022-12-07 11:10AM EDT360.000.120.000.150.00-23115.23%
LOW230616C003700002023-03-20 9:44AM EDT370.000.070.000.000.00-52350.00%
LOW230616C003800002023-03-20 9:44AM EDT380.000.050.000.000.00-52150.00%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOW230616P000900002023-05-04 1:30PM EDT90.000.030.000.110.00-40172175.00%
LOW230616P000950002023-04-05 12:39PM EDT95.000.090.000.060.00-2864154.69%
LOW230616P001000002023-04-19 2:44PM EDT100.000.040.000.120.00-22179155.47%
LOW230616P001050002023-04-17 1:00PM EDT105.000.050.000.120.00-3038145.70%
LOW230616P001100002023-05-17 9:40AM EDT110.000.040.000.030.00-116118.75%
LOW230616P001150002023-04-13 3:41PM EDT115.000.100.000.150.00-2167130.86%
LOW230616P001200002023-05-30 11:01AM EDT120.000.010.000.020.00-160100.00%
LOW230616P001250002023-05-16 9:41AM EDT125.000.040.000.030.00-2161,07096.88%
LOW230616P001300002023-05-22 9:31AM EDT130.000.020.000.030.00-550589.06%
LOW230616P001350002023-05-17 10:28AM EDT135.000.050.000.020.00-19979.69%
LOW230616P001400002023-05-30 11:36AM EDT140.000.010.000.030.00-725076.56%
LOW230616P001450002023-06-05 12:46PM EDT145.000.010.010.020.00-1540270.31%
LOW230616P001500002023-06-02 9:58AM EDT150.000.020.010.030.00-11,37765.63%
LOW230616P001550002023-06-02 10:52AM EDT155.000.010.010.030.00-35,95959.77%
LOW230616P001600002023-06-02 3:42PM EDT160.000.040.010.03+0.01+33.33%121,91553.91%
LOW230616P001650002023-06-05 10:02AM EDT165.000.070.020.06+0.03+75.00%101,73451.95%
LOW230616P001700002023-06-05 10:02AM EDT170.000.110.040.05+0.06+120.00%101,54047.07%
LOW230616P001725002023-06-02 1:21PM EDT172.500.060.040.060.00-1145.12%
LOW230616P001750002023-06-05 10:08AM EDT175.000.070.060.090.00-111,54944.34%
LOW230616P001800002023-06-05 12:24PM EDT180.000.080.090.10-0.07-46.67%413,64938.57%
LOW230616P001825002023-06-02 11:18AM EDT182.500.170.090.120.00-226936.43%
LOW230616P001850002023-06-05 12:35PM EDT185.000.180.110.20+0.01+5.88%64,60736.28%
LOW230616P001875002023-06-05 9:34AM EDT187.500.240.150.31-0.04-14.29%234535.79%
LOW230616P001900002023-06-05 12:21PM EDT190.000.290.260.31+0.02+7.41%162,29132.08%
LOW230616P001925002023-06-05 12:21PM EDT192.500.390.380.44+0.01+2.63%369430.84%
LOW230616P001950002023-06-05 12:11PM EDT195.000.540.540.63+0.04+8.00%181,75729.66%
LOW230616P001975002023-06-05 12:24PM EDT197.500.850.800.89+0.13+18.06%17229828.39%
LOW230616P002000002023-06-05 12:50PM EDT200.001.211.151.25+0.26+27.37%348,59127.10%
LOW230616P002025002023-06-05 12:35PM EDT202.501.741.681.75+0.33+23.40%2414525.82%
LOW230616P002050002023-06-05 11:53AM EDT205.002.252.422.52+0.33+17.19%7232325.15%
LOW230616P002075002023-06-05 12:35PM EDT207.503.453.353.55+0.76+28.25%3213424.62%
LOW230616P002100002023-06-05 12:40PM EDT210.004.854.604.75+1.17+31.79%732,14523.44%
LOW230616P002125002023-06-05 12:14PM EDT212.505.956.206.35+0.90+17.82%2114423.10%
LOW230616P002150002023-06-05 11:12AM EDT215.008.007.958.25+1.55+24.03%74223.19%
LOW230616P002175002023-06-05 10:37AM EDT217.5010.1010.0510.35-6.15-37.85%71523.39%
LOW230616P002200002023-06-01 1:24PM EDT220.0016.7512.4012.750.00-241025.93%
LOW230616P002225002023-06-01 10:17AM EDT222.5022.2514.8015.000.00-2225.34%
LOW230616P002275002023-06-05 10:04AM EDT227.5019.5019.7519.95-1.80-8.45%1030.32%
LOW230616P002300002023-05-31 2:38PM EDT230.0027.5522.1522.600.00-373236.62%
LOW230616P002325002023-05-26 2:04PM EDT232.5026.9024.6525.100.00-2039.60%
LOW230616P002350002023-05-23 10:49AM EDT235.0026.6027.1527.450.00--038.67%
LOW230616P002375002023-05-31 9:35AM EDT237.5035.1529.5529.950.00-1041.36%
LOW230616P002400002023-06-02 3:50PM EDT240.0030.4032.1532.500.00-4345.46%
LOW230616P002500002023-06-01 10:04AM EDT250.0051.3042.1042.600.00-1058.55%
LOW230616P002550002023-05-23 12:49PM EDT255.0048.1046.9547.700.00--052.54%
LOW230616P002600002023-06-05 9:33AM EDT260.0051.3552.1052.60-7.18-12.27%1758.20%
LOW230616P002650002023-05-31 3:43PM EDT265.0063.5556.9057.750.00--060.74%
LOW230616P002700002023-05-31 10:30AM EDT270.0068.6561.9062.600.00-1057.62%
LOW230616P002750002023-05-24 9:41AM EDT275.0069.5567.1567.800.00--076.86%
LOW230616P002800002021-11-10 7:48AM EDT280.0083.2247.1549.600.00-110.00%
LOW230616P002900002021-11-10 7:48AM EDT290.0090.1554.0055.900.00--50.00%
LOW230616P003000002023-03-01 11:10AM EDT300.00105.3798.65101.350.00--0204.76%
LOW230616P003100002021-11-10 7:48AM EDT310.00107.8067.4569.800.00--10.00%
LOW230616P003400002022-01-04 2:37PM EDT340.0093.05109.95112.950.00--60.00%
LOW230616P003700002022-11-28 2:25PM EDT370.00160.80168.30170.000.00-20261.04%
LOW230616P003800002022-11-01 12:57PM EDT380.00186.76163.65165.050.00-100.00%