Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240119C00105000 | 2021-12-13 11:27AM EDT | 105.00 | 155.10 | 149.40 | 152.30 | 0.00 | - | 5 | 14 | 189.57% |
| LOW240119C00110000 | 2021-12-17 1:50PM EDT | 110.00 | 139.55 | 144.90 | 147.45 | 0.00 | - | 1 | 1 | 178.77% |
| LOW240119C00120000 | 2021-12-17 1:50PM EDT | 120.00 | 130.20 | 135.50 | 138.50 | 0.00 | - | 1 | 8 | 160.89% |
| LOW240119C00130000 | 2021-11-30 2:03PM EDT | 130.00 | 119.36 | 127.75 | 131.00 | 0.00 | - | 4 | 5 | 149.14% |
| LOW240119C00135000 | 2021-10-22 3:00PM EDT | 135.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW240119C00140000 | 2021-10-26 12:20PM EDT | 140.00 | 97.03 | 110.00 | 114.50 | 0.00 | - | - | 2 | 122.02% |
| LOW240119C00150000 | 2021-11-01 12:27PM EDT | 150.00 | 89.57 | 107.00 | 111.50 | 0.00 | - | 5 | 5 | 121.53% |
| LOW240119C00155000 | 2021-12-15 12:36PM EDT | 155.00 | 103.85 | 105.10 | 108.10 | 0.00 | - | 2 | 2 | 119.39% |
| LOW240119C00160000 | 2021-12-30 3:05PM EDT | 160.00 | 104.00 | 101.60 | 103.65 | 0.00 | - | - | 4 | 115.26% |
| LOW240119C00170000 | 2021-11-10 7:48AM EDT | 170.00 | 52.27 | 98.35 | 101.55 | 0.00 | - | - | 3 | 115.11% |
| LOW240119C00175000 | 2021-12-03 4:43PM EDT | 175.00 | 86.72 | 91.20 | 94.50 | 0.00 | - | 1 | 11 | 106.76% |
| LOW240119C00180000 | 2021-11-17 10:37AM EDT | 180.00 | 84.85 | 80.00 | 85.00 | 0.00 | - | 1 | 2 | 94.58% |
| LOW240119C00185000 | 2022-01-03 4:06PM EDT | 185.00 | 83.70 | 82.15 | 85.30 | 0.00 | - | 1 | 41 | 97.99% |
| LOW240119C00190000 | 2021-12-20 11:32AM EDT | 190.00 | 69.90 | 78.50 | 81.55 | 0.00 | - | 5 | 6 | 94.91% |
| LOW240119C00195000 | 2021-12-27 12:39PM EDT | 195.00 | 73.51 | 75.10 | 78.00 | 0.00 | - | 1 | 16 | 92.18% |
| LOW240119C00200000 | 2021-12-20 12:37PM EDT | 200.00 | 63.34 | 71.80 | 74.50 | 0.00 | - | 7 | 28 | 89.59% |
| LOW240119C00210000 | 2022-01-05 10:30AM EDT | 210.00 | 69.90 | 65.45 | 68.25 | +6.05 | +9.48% | 5 | 33 | 85.09% |
| LOW240119C00220000 | 2022-01-04 3:54PM EDT | 220.00 | 63.70 | 59.65 | 62.05 | 0.00 | - | 1 | 43 | 80.99% |
| LOW240119C00230000 | 2022-01-04 11:25AM EDT | 230.00 | 57.00 | 53.20 | 56.45 | 0.00 | - | 1 | 44 | 76.87% |
| LOW240119C00240000 | 2021-12-23 10:34AM EDT | 240.00 | 47.00 | 48.75 | 51.15 | 0.00 | - | 1 | 16 | 74.00% |
| LOW240119C00250000 | 2022-01-05 12:46PM EDT | 250.00 | 46.55 | 45.00 | 46.15 | +1.55 | +3.44% | 19 | 25 | 71.58% |
| LOW240119C00260000 | 2022-01-04 4:58PM EDT | 260.00 | 42.47 | 38.70 | 41.85 | +0.62 | +1.48% | 1 | 77 | 68.04% |
| LOW240119C00270000 | 2021-12-30 2:30PM EDT | 270.00 | 37.50 | 35.25 | 37.25 | 0.00 | - | 6 | 13 | 65.76% |
| LOW240119C00280000 | 2021-12-17 11:25AM EDT | 280.00 | 30.20 | 31.55 | 33.45 | 0.00 | - | 1 | 10 | 63.64% |
| LOW240119C00290000 | 2021-12-03 11:26AM EDT | 290.00 | 28.00 | 28.05 | 31.65 | 0.00 | - | 5 | 20 | 62.58% |
| LOW240119C00300000 | 2021-12-30 11:04AM EDT | 300.00 | 26.30 | 25.05 | 26.85 | 0.00 | - | 8 | 24 | 59.96% |
| LOW240119C00310000 | 2021-12-29 2:39PM EDT | 310.00 | 24.25 | 21.90 | 24.15 | 0.00 | - | 5 | 25 | 58.26% |
| LOW240119C00320000 | 2022-01-05 3:34PM EDT | 320.00 | 20.55 | 19.65 | 22.35 | +0.08 | +0.39% | 1 | 8 | 57.44% |
| LOW240119C00330000 | 2021-12-27 4:28PM EDT | 330.00 | 17.45 | 17.50 | 19.70 | 0.00 | - | 5 | 7 | 56.01% |
| LOW240119C00340000 | 2021-12-23 2:53PM EDT | 340.00 | 15.06 | 15.30 | 17.95 | 0.00 | - | 5 | 18 | 54.93% |
| LOW240119C00350000 | 2021-12-29 4:52PM EDT | 350.00 | 15.90 | 13.35 | 16.55 | 0.00 | - | 16 | 51 | 54.08% |
| LOW240119C00370000 | 2021-12-02 12:26PM EDT | 370.00 | 11.10 | 10.25 | 13.10 | 0.00 | - | 1 | 1 | 52.00% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240119P00105000 | 2022-01-04 4:37PM EDT | 105.00 | 2.67 | 2.50 | 3.15 | 0.00 | - | 1 | 651 | 35.69% |
| LOW240119P00110000 | 2021-11-18 10:39AM EDT | 110.00 | 3.45 | 2.81 | 4.15 | 0.00 | - | 1 | 4 | 36.13% |
| LOW240119P00115000 | 2021-11-03 9:30AM EDT | 115.00 | 4.15 | 2.04 | 5.85 | 0.00 | - | - | 2 | 37.78% |
| LOW240119P00125000 | 2021-12-31 10:30AM EDT | 125.00 | 3.00 | 3.45 | 5.75 | 0.00 | - | 1 | 6 | 32.51% |
| LOW240119P00130000 | 2021-12-20 12:21PM EDT | 130.00 | 5.65 | 3.65 | 6.35 | 0.00 | - | - | 1 | 31.30% |
| LOW240119P00135000 | 2021-12-20 12:10PM EDT | 135.00 | 6.50 | 4.15 | 7.50 | 0.00 | - | 4 | 7 | 30.98% |
| LOW240119P00140000 | 2021-12-21 2:17PM EDT | 140.00 | 7.49 | 4.50 | 8.20 | 0.00 | - | 4 | 257 | 29.72% |
| LOW240119P00145000 | 2021-12-22 11:18AM EDT | 145.00 | 7.52 | 5.05 | 8.80 | 0.00 | - | 4 | 13 | 28.23% |
| LOW240119P00150000 | 2021-12-22 11:18AM EDT | 150.00 | 8.37 | 5.70 | 9.60 | 0.00 | - | 4 | 4 | 26.98% |
| LOW240119P00160000 | 2021-12-20 12:07PM EDT | 160.00 | 10.95 | 7.65 | 10.85 | 0.00 | - | 1 | 2 | 23.75% |
| LOW240119P00170000 | 2021-11-02 10:31AM EDT | 170.00 | 14.00 | 12.05 | 15.90 | 0.00 | - | 1 | 1 | 24.73% |
| LOW240119P00175000 | 2021-11-17 10:34AM EDT | 175.00 | 12.50 | 13.05 | 16.40 | 0.00 | - | 2 | 0 | 22.52% |
| LOW240119P00180000 | 2021-12-22 4:00PM EDT | 180.00 | 15.15 | 12.10 | 15.30 | 0.00 | - | - | 1 | 18.44% |
| LOW240119P00190000 | 2021-12-15 1:29PM EDT | 190.00 | 17.30 | 14.90 | 17.60 | 0.00 | - | 1 | 7 | 14.76% |
| LOW240119P00195000 | 2022-01-04 1:34PM EDT | 195.00 | 16.90 | 15.95 | 19.35 | 0.00 | - | 2 | 10 | 13.09% |
| LOW240119P00200000 | 2022-01-03 12:30PM EDT | 200.00 | 19.22 | 17.55 | 21.00 | 0.00 | - | 3 | 7 | 10.70% |
| LOW240119P00210000 | 2022-01-03 11:13AM EDT | 210.00 | 21.30 | 20.75 | 23.85 | 0.00 | - | 10 | 11 | 0.00% |
| LOW240119P00220000 | 2021-12-01 2:38PM EDT | 220.00 | 28.00 | 24.35 | 26.10 | 0.00 | - | 2 | 3 | 0.00% |
| LOW240119P00230000 | 2021-12-13 10:40AM EDT | 230.00 | 29.47 | 28.55 | 31.05 | 0.00 | - | 10 | 30 | 0.00% |
| LOW240119P00240000 | 2022-01-05 10:30AM EDT | 240.00 | 32.50 | 33.85 | 36.50 | -9.35 | -22.34% | 1 | 3 | 0.00% |
| LOW240119P00250000 | 2022-01-05 10:30AM EDT | 250.00 | 37.80 | 38.00 | 41.55 | -14.85 | -28.21% | 1 | 1 | 0.00% |
| LOW240119P00260000 | 2021-12-13 10:40AM EDT | 260.00 | 43.62 | 43.20 | 46.70 | 0.00 | - | 10 | 191 | 0.00% |
| LOW240119P00290000 | 2021-11-30 4:49PM EDT | 290.00 | 70.00 | 61.25 | 64.15 | 0.00 | - | - | 1 | 0.00% |
| LOW240119P00300000 | 2021-11-04 11:13AM EDT | 300.00 | 79.90 | 75.20 | 79.15 | 0.00 | - | - | 1 | 0.00% |
| LOW240119P00310000 | 2021-11-16 1:04PM EDT | 310.00 | 84.30 | 78.00 | 81.15 | 0.00 | - | - | 1 | 0.00% |
| LOW240119P00320000 | 2021-11-22 11:43AM EDT | 320.00 | 83.60 | 87.55 | 91.45 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
