LOW - Lowe's Companies, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230721C00095000 | 2023-06-01 3:31PM EDT | 95.00 | 109.65 | 114.15 | 116.00 | 0.00 | - | 6 | 11 | 123.58% |
| LOW230721C00125000 | 2023-05-16 11:24AM EDT | 125.00 | 75.15 | 84.05 | 85.65 | 0.00 | - | 1 | 3 | 76.76% |
| LOW230721C00130000 | 2023-05-15 1:29PM EDT | 130.00 | 72.65 | 79.25 | 80.55 | 0.00 | - | 1 | 5 | 68.75% |
| LOW230721C00135000 | 2022-12-14 1:00PM EDT | 135.00 | 84.65 | 79.10 | 80.70 | 0.00 | - | 3 | 15 | 115.47% |
| LOW230721C00140000 | 2023-06-02 2:07PM EDT | 140.00 | 70.80 | 69.35 | 71.20 | 0.00 | - | 5 | 5 | 72.17% |
| LOW230721C00145000 | 2023-06-01 1:24PM EDT | 145.00 | 59.35 | 64.90 | 66.05 | 0.00 | - | 6 | 9 | 52.78% |
| LOW230721C00150000 | 2023-05-22 9:40AM EDT | 150.00 | 59.65 | 60.15 | 60.95 | 0.00 | - | 1 | 8 | 50.54% |
| LOW230721C00155000 | 2023-03-02 12:33PM EDT | 155.00 | 43.10 | 46.35 | 49.20 | 0.00 | - | - | 1 | 0.00% |
| LOW230721C00160000 | 2023-05-17 10:49AM EDT | 160.00 | 47.30 | 49.75 | 51.25 | 0.00 | - | 1 | 8 | 52.66% |
| LOW230721C00165000 | 2023-05-24 12:52PM EDT | 165.00 | 40.70 | 44.80 | 46.25 | 0.00 | - | 3 | 13 | 47.85% |
| LOW230721C00170000 | 2023-06-02 3:56PM EDT | 170.00 | 41.30 | 39.95 | 40.90 | 0.00 | - | 2 | 22 | 39.26% |
| LOW230721C00175000 | 2023-05-31 3:47PM EDT | 175.00 | 28.80 | 35.25 | 36.55 | 0.00 | - | 4 | 31 | 41.14% |
| LOW230721C00180000 | 2023-06-05 2:45PM EDT | 180.00 | 28.95 | 30.65 | 31.70 | 0.00 | - | 1 | 182 | 37.46% |
| LOW230721C00185000 | 2023-06-05 12:21PM EDT | 185.00 | 25.05 | 25.65 | 26.60 | 0.00 | - | 1 | 223 | 31.89% |
| LOW230721C00190000 | 2023-06-05 1:30PM EDT | 190.00 | 20.62 | 21.50 | 22.50 | 0.00 | - | 2 | 335 | 32.22% |
| LOW230721C00195000 | 2023-06-06 10:50AM EDT | 195.00 | 16.86 | 17.20 | 17.80 | 0.00 | - | 1 | 347 | 28.22% |
| LOW230721C00200000 | 2023-06-06 3:54PM EDT | 200.00 | 11.80 | 13.15 | 13.55 | 0.00 | - | 21 | 1,141 | 25.59% |
| LOW230721C00210000 | 2023-06-06 3:45PM EDT | 210.00 | 5.60 | 6.20 | 6.50 | 0.00 | - | 94 | 2,135 | 21.74% |
| LOW230721C00220000 | 2023-06-07 9:35AM EDT | 220.00 | 2.07 | 2.15 | 2.29 | +0.17 | +8.95% | 3 | 2,239 | 19.75% |
| LOW230721C00230000 | 2023-06-07 9:31AM EDT | 230.00 | 0.61 | 0.51 | 0.65 | +0.13 | +27.08% | 3 | 1,873 | 19.39% |
| LOW230721C00240000 | 2023-06-07 9:31AM EDT | 240.00 | 0.28 | 0.04 | 0.27 | +0.18 | +180.00% | 3 | 2,375 | 21.49% |
| LOW230721C00250000 | 2023-06-06 10:58AM EDT | 250.00 | 0.09 | 0.01 | 0.16 | 0.00 | - | 2 | 408 | 24.46% |
| LOW230721C00260000 | 2023-05-26 9:30AM EDT | 260.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 4 | 544 | 28.47% |
| LOW230721C00270000 | 2023-05-12 11:07AM EDT | 270.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 10 | 206 | 32.32% |
| LOW230721C00280000 | 2023-05-30 10:31AM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 12.50% |
| LOW230721C00290000 | 2023-05-23 12:29PM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 25.00% |
| LOW230721C00300000 | 2023-03-17 2:40PM EDT | 300.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 44.34% |
| LOW230721C00310000 | 2023-02-08 12:21PM EDT | 310.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 47.80% |
| LOW230721C00320000 | 2023-02-23 11:12AM EDT | 320.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 2 | 50.68% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230721P00100000 | 2023-02-22 11:34AM EDT | 100.00 | 0.21 | 0.01 | 0.48 | 0.00 | - | 3 | 8 | 96.68% |
| LOW230721P00105000 | 2023-05-11 9:30AM EDT | 105.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 2 | 18 | 76.95% |
| LOW230721P00110000 | 2023-04-25 2:07PM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 73.44% |
| LOW230721P00115000 | 2023-05-08 11:27AM EDT | 115.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 67.58% |
| LOW230721P00120000 | 2023-06-06 11:24AM EDT | 120.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 90 | 29 | 63.28% |
| LOW230721P00125000 | 2023-05-19 9:56AM EDT | 125.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 4 | 4 | 57.81% |
| LOW230721P00130000 | 2023-06-01 12:10PM EDT | 130.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 1,018 | 55.86% |
| LOW230721P00135000 | 2023-05-24 10:17AM EDT | 135.00 | 0.12 | 0.01 | 0.15 | 0.00 | - | 3 | 35 | 52.15% |
| LOW230721P00140000 | 2023-05-23 3:59PM EDT | 140.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 2 | 51 | 50.00% |
| LOW230721P00145000 | 2023-05-22 10:32AM EDT | 145.00 | 0.19 | 0.05 | 0.18 | 0.00 | - | 5 | 23 | 49.61% |
| LOW230721P00150000 | 2023-06-02 3:46PM EDT | 150.00 | 0.11 | 0.10 | 0.23 | 0.00 | - | 17 | 72 | 47.31% |
| LOW230721P00155000 | 2023-06-06 12:09PM EDT | 155.00 | 0.27 | 0.11 | 0.32 | 0.00 | - | 1 | 235 | 45.70% |
| LOW230721P00160000 | 2023-06-05 1:24PM EDT | 160.00 | 0.16 | 0.09 | 0.35 | 0.00 | - | 2 | 538 | 42.24% |
| LOW230721P00165000 | 2023-06-07 9:32AM EDT | 165.00 | 0.30 | 0.20 | 0.39 | 0.00 | - | 2 | 296 | 38.94% |
| LOW230721P00170000 | 2023-06-06 12:37PM EDT | 170.00 | 0.33 | 0.19 | 0.61 | 0.00 | - | 2 | 3,648 | 38.16% |
| LOW230721P00175000 | 2023-06-06 11:56AM EDT | 175.00 | 0.53 | 0.35 | 0.45 | 0.00 | - | 3 | 1,081 | 31.79% |
| LOW230721P00180000 | 2023-06-06 3:53PM EDT | 180.00 | 0.68 | 0.52 | 0.60 | 0.00 | - | 10 | 705 | 29.58% |
| LOW230721P00185000 | 2023-06-07 9:32AM EDT | 185.00 | 0.93 | 0.73 | 0.81 | -0.03 | -3.12% | 4 | 502 | 27.37% |
| LOW230721P00190000 | 2023-06-06 3:50PM EDT | 190.00 | 1.44 | 1.11 | 1.21 | 0.00 | - | 34 | 2,938 | 25.84% |
| LOW230721P00195000 | 2023-06-06 3:44PM EDT | 195.00 | 2.16 | 1.63 | 1.78 | 0.00 | - | 169 | 2,314 | 24.21% |
| LOW230721P00200000 | 2023-06-07 9:31AM EDT | 200.00 | 2.88 | 2.48 | 2.67 | -0.32 | -10.00% | 1 | 4,058 | 22.79% |
| LOW230721P00210000 | 2023-06-06 2:27PM EDT | 210.00 | 6.80 | 5.50 | 5.90 | 0.00 | - | 21 | 808 | 20.40% |
| LOW230721P00220000 | 2023-06-05 2:06PM EDT | 220.00 | 13.85 | 11.45 | 11.95 | 0.00 | - | 4 | 154 | 19.19% |
| LOW230721P00230000 | 2023-06-07 9:33AM EDT | 230.00 | 21.65 | 20.15 | 21.40 | -6.98 | -24.38% | 1 | 0 | 25.40% |
| LOW230721P00240000 | 2023-05-31 3:44PM EDT | 240.00 | 38.60 | 29.95 | 31.50 | 0.00 | - | 10 | 10 | 33.44% |
| LOW230721P00250000 | 2023-05-22 3:49PM EDT | 250.00 | 46.39 | 40.35 | 41.00 | 0.00 | - | 20 | 0 | 36.60% |
| LOW230721P00260000 | 2023-01-13 12:38PM EDT | 260.00 | 49.37 | 50.80 | 52.25 | 0.00 | - | - | 0 | 51.32% |
| LOW230721P00290000 | 2022-12-19 10:30AM EDT | 290.00 | 84.45 | 81.75 | 83.10 | 0.00 | - | - | 0 | 69.56% |
© 2023 Yahoo. All rights reserved.