LOW - Lowe's Companies, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW231020C00100000 | 2023-05-22 12:36PM EDT | 100.00 | 104.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW231020C00110000 | 2023-05-30 10:08AM EDT | 110.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW231020C00120000 | 2023-04-04 3:40PM EDT | 120.00 | 84.10 | 84.85 | 86.15 | 0.00 | - | 1 | 1 | 0.00% |
| LOW231020C00125000 | 2023-03-02 4:45PM EDT | 125.00 | 73.25 | 75.60 | 79.40 | 0.00 | - | - | 29 | 0.00% |
| LOW231020C00130000 | 2023-03-02 4:42PM EDT | 130.00 | 69.05 | 71.45 | 74.50 | 0.00 | - | 11 | 22 | 0.00% |
| LOW231020C00135000 | 2023-02-28 2:08PM EDT | 135.00 | 77.25 | 60.60 | 62.05 | 0.00 | - | - | 11 | 0.00% |
| LOW231020C00140000 | 2023-05-09 10:00AM EDT | 140.00 | 68.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW231020C00145000 | 2023-05-16 1:29PM EDT | 145.00 | 57.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW231020C00150000 | 2023-05-23 10:22AM EDT | 150.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW231020C00155000 | 2023-05-23 10:39AM EDT | 155.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LOW231020C00160000 | 2023-03-27 10:58AM EDT | 160.00 | 38.70 | 47.05 | 48.00 | 0.00 | - | 3 | 20 | 0.00% |
| LOW231020C00165000 | 2023-05-16 3:40PM EDT | 165.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LOW231020C00170000 | 2023-06-02 9:41AM EDT | 170.00 | 42.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW231020C00175000 | 2023-05-18 3:03PM EDT | 175.00 | 39.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW231020C00180000 | 2023-06-02 10:39AM EDT | 180.00 | 34.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW231020C00185000 | 2023-06-06 1:01PM EDT | 185.00 | 29.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW231020C00190000 | 2023-06-07 10:36AM EDT | 190.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW231020C00195000 | 2023-06-05 3:02PM EDT | 195.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW231020C00200000 | 2023-06-07 3:34PM EDT | 200.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LOW231020C00210000 | 2023-06-07 3:49PM EDT | 210.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LOW231020C00220000 | 2023-06-07 3:49PM EDT | 220.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| LOW231020C00230000 | 2023-06-07 3:34PM EDT | 230.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| LOW231020C00240000 | 2023-06-07 3:48PM EDT | 240.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LOW231020C00250000 | 2023-06-07 2:56PM EDT | 250.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LOW231020C00260000 | 2023-06-07 3:37PM EDT | 260.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| LOW231020C00270000 | 2023-06-02 1:46PM EDT | 270.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LOW231020C00280000 | 2023-06-06 12:48PM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LOW231020C00320000 | 2023-03-27 10:01AM EDT | 320.00 | 0.01 | 0.02 | 0.20 | 0.00 | - | 1 | 1 | 30.32% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW231020P00095000 | 2023-05-22 10:57AM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| LOW231020P00100000 | 2023-06-05 10:13AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LOW231020P00105000 | 2023-05-11 9:30AM EDT | 105.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW231020P00110000 | 2023-03-01 1:57PM EDT | 110.00 | 0.95 | 0.44 | 0.84 | 0.00 | - | - | 5 | 57.57% |
| LOW231020P00115000 | 2023-03-30 2:36PM EDT | 115.00 | 0.90 | 0.30 | 0.80 | 0.00 | - | 2 | 31 | 52.69% |
| LOW231020P00120000 | 2023-06-01 9:32AM EDT | 120.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LOW231020P00125000 | 2023-04-28 1:34PM EDT | 125.00 | 0.82 | 0.28 | 0.60 | 0.00 | - | 4 | 10 | 46.97% |
| LOW231020P00130000 | 2023-05-23 9:46AM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LOW231020P00135000 | 2023-05-22 1:06PM EDT | 135.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW231020P00140000 | 2023-05-24 11:47AM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW231020P00145000 | 2023-06-01 11:42AM EDT | 145.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| LOW231020P00150000 | 2023-06-06 10:45AM EDT | 150.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW231020P00155000 | 2023-06-07 3:31PM EDT | 155.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW231020P00160000 | 2023-06-07 2:56PM EDT | 160.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW231020P00165000 | 2023-06-05 2:34PM EDT | 165.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| LOW231020P00170000 | 2023-06-07 10:52AM EDT | 170.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW231020P00175000 | 2023-06-07 12:38PM EDT | 175.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW231020P00180000 | 2023-06-07 3:49PM EDT | 180.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| LOW231020P00185000 | 2023-06-05 9:33AM EDT | 185.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| LOW231020P00190000 | 2023-06-07 3:49PM EDT | 190.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| LOW231020P00195000 | 2023-06-07 3:20PM EDT | 195.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LOW231020P00200000 | 2023-06-07 3:54PM EDT | 200.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| LOW231020P00210000 | 2023-06-07 3:24PM EDT | 210.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| LOW231020P00220000 | 2023-06-07 3:13PM EDT | 220.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW231020P00230000 | 2023-05-30 12:17PM EDT | 230.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW231020P00240000 | 2023-05-24 2:09PM EDT | 240.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW231020P00250000 | 2023-05-01 12:17PM EDT | 250.00 | 42.29 | 49.45 | 50.10 | 0.00 | - | 1 | 0 | 47.25% |
© 2023 Yahoo. All rights reserved.