Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240119C00100000 | 2022-07-22 3:54PM EDT | 100.00 | 98.50 | 104.75 | 106.15 | 0.00 | - | - | 17 | 81.22% |
| LOW240119C00105000 | 2021-12-13 11:27AM EDT | 105.00 | 155.10 | 149.40 | 152.30 | 0.00 | - | 5 | 14 | 194.27% |
| LOW240119C00110000 | 2021-12-17 1:50PM EDT | 110.00 | 139.55 | 144.90 | 147.45 | 0.00 | - | 1 | 1 | 183.86% |
| LOW240119C00120000 | 2021-12-17 1:50PM EDT | 120.00 | 130.20 | 135.50 | 138.50 | 0.00 | - | 1 | 8 | 166.32% |
| LOW240119C00125000 | 2022-07-22 10:09AM EDT | 125.00 | 78.73 | 83.60 | 84.90 | 0.00 | - | - | 26 | 67.50% |
| LOW240119C00130000 | 2021-11-30 2:03PM EDT | 130.00 | 119.36 | 127.75 | 131.00 | 0.00 | - | 4 | 5 | 154.74% |
| LOW240119C00135000 | 2022-08-03 12:32PM EDT | 135.00 | 68.39 | 75.45 | 76.75 | 0.00 | - | 6 | 12 | 62.96% |
| LOW240119C00140000 | 2022-08-03 12:32PM EDT | 140.00 | 64.62 | 71.80 | 72.80 | 0.00 | - | 6 | 12 | 61.15% |
| LOW240119C00150000 | 2022-08-09 1:08PM EDT | 150.00 | 57.80 | 64.45 | 65.35 | 0.00 | - | 7 | 17 | 57.77% |
| LOW240119C00155000 | 2021-12-15 12:36PM EDT | 155.00 | 103.85 | 105.10 | 108.10 | 0.00 | - | 2 | 2 | 124.57% |
| LOW240119C00160000 | 2022-08-04 10:41AM EDT | 160.00 | 54.00 | 57.00 | 58.50 | 0.00 | - | - | 16 | 54.60% |
| LOW240119C00165000 | 2022-07-21 10:54AM EDT | 165.00 | 45.30 | 53.90 | 55.00 | 0.00 | - | - | 27 | 53.32% |
| LOW240119C00170000 | 2022-08-10 2:39PM EDT | 170.00 | 49.90 | 50.35 | 51.65 | +49.90 | - | - | 7 | 51.78% |
| LOW240119C00175000 | 2022-07-22 9:33AM EDT | 175.00 | 42.43 | 47.55 | 48.55 | 0.00 | - | 1 | 155 | 50.82% |
| LOW240119C00180000 | 2022-08-03 3:45PM EDT | 180.00 | 39.81 | 44.10 | 45.45 | 0.00 | - | 1 | 400 | 50.22% |
| LOW240119C00185000 | 2022-08-02 2:58PM EDT | 185.00 | 32.68 | 40.90 | 42.40 | 0.00 | - | 2 | 65 | 48.98% |
| LOW240119C00190000 | 2022-08-11 11:47AM EDT | 190.00 | 38.45 | 38.65 | 39.80 | +5.01 | +14.98% | 1 | 50 | 48.20% |
| LOW240119C00195000 | 2022-08-11 11:30AM EDT | 195.00 | 36.40 | 36.25 | 36.95 | +7.22 | +24.74% | 1 | 73 | 47.03% |
| LOW240119C00200000 | 2022-08-10 2:41PM EDT | 200.00 | 32.86 | 33.70 | 34.65 | +4.11 | +14.30% | 1 | 134 | 46.43% |
| LOW240119C00210000 | 2022-08-10 11:28AM EDT | 210.00 | 28.42 | 28.95 | 29.80 | -0.83 | -2.84% | 3 | 101 | 44.66% |
| LOW240119C00220000 | 2022-08-11 9:33AM EDT | 220.00 | 24.25 | 24.65 | 25.35 | +0.68 | +2.89% | 4 | 1,186 | 42.97% |
| LOW240119C00230000 | 2022-08-10 2:02PM EDT | 230.00 | 20.32 | 20.90 | 21.65 | +2.17 | +11.96% | 2 | 325 | 41.78% |
| LOW240119C00240000 | 2022-08-08 10:01AM EDT | 240.00 | 18.25 | 17.55 | 18.50 | 0.00 | - | 1 | 96 | 40.86% |
| LOW240119C00250000 | 2022-08-11 9:47AM EDT | 250.00 | 14.75 | 14.70 | 15.55 | +2.25 | +18.00% | 3 | 129 | 39.80% |
| LOW240119C00260000 | 2022-08-04 10:25AM EDT | 260.00 | 11.08 | 12.20 | 13.10 | 0.00 | - | 1 | 244 | 38.99% |
| LOW240119C00270000 | 2022-07-27 2:16PM EDT | 270.00 | 6.90 | 10.10 | 10.90 | 0.00 | - | 6 | 33 | 38.14% |
| LOW240119C00280000 | 2022-08-04 3:09PM EDT | 280.00 | 7.50 | 8.30 | 9.10 | 0.00 | - | 1 | 613 | 37.49% |
| LOW240119C00290000 | 2021-12-03 11:26AM EDT | 290.00 | 28.00 | 28.05 | 31.65 | 0.00 | - | 5 | 20 | 66.33% |
| LOW240119C00300000 | 2022-08-11 9:34AM EDT | 300.00 | 5.60 | 5.60 | 6.50 | +1.25 | +28.74% | 1 | 1,138 | 36.77% |
| LOW240119C00310000 | 2022-08-05 1:48PM EDT | 310.00 | 4.40 | 4.60 | 5.50 | 0.00 | - | 5 | 35 | 36.51% |
| LOW240119C00320000 | 2022-01-05 3:34PM EDT | 320.00 | 20.55 | 19.65 | 22.35 | +0.08 | +0.39% | 1 | 8 | 61.03% |
| LOW240119C00330000 | 2022-07-29 9:46AM EDT | 330.00 | 2.44 | 3.05 | 3.80 | 0.00 | - | 5 | 7 | 35.74% |
| LOW240119C00340000 | 2021-12-23 2:53PM EDT | 340.00 | 15.06 | 15.30 | 17.95 | 0.00 | - | 5 | 18 | 58.46% |
| LOW240119C00350000 | 2022-07-29 11:15AM EDT | 350.00 | 1.49 | 2.05 | 2.70 | 0.00 | - | 16 | 86 | 35.38% |
| LOW240119C00360000 | 2022-08-01 12:49PM EDT | 360.00 | 1.63 | 1.68 | 2.30 | 0.00 | - | - | 4 | 35.30% |
| LOW240119C00370000 | 2022-08-04 9:42AM EDT | 370.00 | 1.40 | 1.38 | 1.97 | 0.00 | - | 1 | 10 | 35.27% |
| LOW240119C00380000 | 2022-08-08 12:10PM EDT | 380.00 | 1.56 | 1.02 | 1.70 | 0.00 | - | - | 24 | 35.28% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240119P00090000 | 2022-08-11 9:45AM EDT | 90.00 | 1.84 | 1.82 | 2.34 | -0.36 | -16.36% | 20 | 389 | 45.62% |
| LOW240119P00095000 | 2022-08-08 9:44AM EDT | 95.00 | 2.40 | 2.10 | 2.82 | 0.00 | - | - | 5 | 44.82% |
| LOW240119P00105000 | 2022-01-04 4:37PM EDT | 105.00 | 2.67 | 2.50 | 3.15 | 0.00 | - | 1 | 651 | 40.49% |
| LOW240119P00110000 | 2022-07-27 3:34PM EDT | 110.00 | 4.41 | 3.40 | 3.90 | 0.00 | - | 1 | 11 | 40.28% |
| LOW240119P00115000 | 2022-07-12 9:57AM EDT | 115.00 | 5.82 | 3.95 | 4.60 | 0.00 | - | - | 3 | 39.63% |
| LOW240119P00120000 | 2022-08-11 9:45AM EDT | 120.00 | 4.55 | 4.50 | 5.00 | -1.50 | -24.79% | 8 | 156 | 38.02% |
| LOW240119P00125000 | 2022-07-19 2:06PM EDT | 125.00 | 6.80 | 5.15 | 5.80 | 0.00 | - | 1 | 9 | 37.32% |
| LOW240119P00130000 | 2022-07-13 10:45AM EDT | 130.00 | 9.20 | 5.85 | 6.20 | 0.00 | - | - | 13 | 35.59% |
| LOW240119P00135000 | 2021-12-20 12:10PM EDT | 135.00 | 6.50 | 4.15 | 7.50 | 0.00 | - | 4 | 7 | 35.64% |
| LOW240119P00140000 | 2022-08-05 12:35PM EDT | 140.00 | 8.40 | 7.60 | 7.90 | 0.00 | - | 4 | 259 | 33.76% |
| LOW240119P00145000 | 2021-12-22 11:18AM EDT | 145.00 | 7.52 | 5.05 | 8.80 | 0.00 | - | 4 | 13 | 32.73% |
| LOW240119P00150000 | 2022-08-05 12:35PM EDT | 150.00 | 10.60 | 9.60 | 10.30 | 0.00 | - | 4 | 73 | 32.56% |
| LOW240119P00155000 | 2022-08-08 12:01PM EDT | 155.00 | 11.00 | 10.75 | 11.20 | 0.00 | - | - | 82 | 31.25% |
| LOW240119P00160000 | 2022-08-08 10:20AM EDT | 160.00 | 11.90 | 12.10 | 12.50 | 0.00 | - | 1 | 231 | 30.42% |
| LOW240119P00165000 | 2022-08-01 3:46PM EDT | 165.00 | 15.55 | 13.40 | 13.85 | 0.00 | - | - | 26 | 29.51% |
| LOW240119P00170000 | 2022-08-08 10:24AM EDT | 170.00 | 14.95 | 14.90 | 15.40 | 0.00 | - | 1 | 273 | 28.72% |
| LOW240119P00175000 | 2022-08-02 3:59PM EDT | 175.00 | 20.90 | 16.55 | 17.10 | 0.00 | - | 4 | 225 | 27.96% |
| LOW240119P00180000 | 2022-07-12 3:17PM EDT | 180.00 | 27.10 | 18.25 | 18.80 | 0.00 | - | - | 412 | 27.02% |
| LOW240119P00185000 | 2022-07-26 1:43PM EDT | 185.00 | 25.40 | 20.15 | 20.85 | 0.00 | - | - | 129 | 26.34% |
| LOW240119P00190000 | 2022-07-29 1:29PM EDT | 190.00 | 27.00 | 22.15 | 23.00 | 0.00 | - | 1 | 118 | 25.59% |
| LOW240119P00195000 | 2022-08-10 12:55PM EDT | 195.00 | 25.02 | 24.30 | 24.85 | -1.93 | -7.16% | 2 | 253 | 24.30% |
| LOW240119P00200000 | 2022-08-11 11:34AM EDT | 200.00 | 27.00 | 26.50 | 27.15 | +0.58 | +2.20% | 26 | 101 | 23.33% |
| LOW240119P00210000 | 2022-08-08 12:39PM EDT | 210.00 | 31.83 | 31.60 | 32.20 | 0.00 | - | 10 | 190 | 21.21% |
| LOW240119P00220000 | 2022-07-15 3:10PM EDT | 220.00 | 48.32 | 36.95 | 37.65 | 0.00 | - | 2 | 259 | 18.33% |
| LOW240119P00230000 | 2022-07-15 3:09PM EDT | 230.00 | 54.91 | 42.95 | 44.20 | 0.00 | - | 10 | 318 | 14.98% |
| LOW240119P00240000 | 2022-01-05 10:30AM EDT | 240.00 | 32.50 | 33.85 | 36.50 | -9.35 | -22.34% | 1 | 3 | 0.00% |
| LOW240119P00250000 | 2022-08-08 3:30PM EDT | 250.00 | 57.65 | 56.60 | 57.35 | 0.00 | - | 1 | 11 | 0.00% |
| LOW240119P00260000 | 2021-12-13 10:40AM EDT | 260.00 | 43.62 | 43.20 | 46.70 | 0.00 | - | 10 | 191 | 0.00% |
| LOW240119P00270000 | 2022-08-01 11:46AM EDT | 270.00 | 79.15 | 72.10 | 73.40 | 0.00 | - | - | 6 | 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% |
| LOW240119P00360000 | 2022-07-15 11:30AM EDT | 360.00 | 175.30 | 156.60 | 158.60 | 0.00 | - | - | 0 | 0.00% |
| LOW240119P00380000 | 2022-07-22 11:04AM EDT | 380.00 | 183.00 | 176.70 | 178.40 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
