LOW - Lowe's Companies, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117C00095000 | 2023-05-03 2:44PM EDT | 95.00 | 116.90 | 116.00 | 118.35 | 0.00 | - | 1 | 6 | 44.74% |
| LOW250117C00100000 | 2023-05-18 10:49AM EDT | 100.00 | 112.20 | 112.15 | 114.95 | 0.00 | - | 1 | 4 | 47.55% |
| LOW250117C00105000 | 2022-10-21 2:52PM EDT | 105.00 | 84.90 | 111.65 | 113.90 | 0.00 | - | 5 | 5 | 52.35% |
| LOW250117C00110000 | 2023-06-07 9:47AM EDT | 110.00 | 105.00 | 103.30 | 106.20 | 0.00 | - | 1 | 9 | 45.74% |
| LOW250117C00120000 | 2023-01-06 4:22PM EDT | 120.00 | 91.16 | 102.00 | 105.00 | 0.00 | - | 2 | 2 | 55.40% |
| LOW250117C00125000 | 2023-05-22 3:02PM EDT | 125.00 | 86.60 | 91.30 | 92.80 | 0.00 | - | 1 | 6 | 41.87% |
| LOW250117C00130000 | 2023-05-23 9:56AM EDT | 130.00 | 86.22 | 86.85 | 89.25 | 0.00 | - | 1 | 28 | 42.24% |
| LOW250117C00135000 | 2023-04-10 10:10AM EDT | 135.00 | 75.50 | 77.90 | 79.70 | 0.00 | - | 1 | 7 | 30.89% |
| LOW250117C00140000 | 2023-04-17 11:51AM EDT | 140.00 | 74.40 | 76.60 | 78.65 | 0.00 | - | 1 | 69 | 36.48% |
| LOW250117C00145000 | 2023-02-28 1:21PM EDT | 145.00 | 77.00 | 60.60 | 62.00 | 0.00 | - | 1 | 6 | 0.00% |
| LOW250117C00150000 | 2023-04-17 3:58PM EDT | 150.00 | 67.60 | 69.15 | 70.85 | 0.00 | - | 1 | 8 | 35.52% |
| LOW250117C00160000 | 2023-06-02 10:32AM EDT | 160.00 | 61.87 | 63.60 | 64.95 | 0.00 | - | 1 | 9 | 36.63% |
| LOW250117C00165000 | 2023-04-10 12:38PM EDT | 165.00 | 54.00 | 56.00 | 57.70 | 0.00 | - | 1 | 3 | 31.40% |
| LOW250117C00170000 | 2023-05-26 12:18PM EDT | 170.00 | 53.55 | 56.30 | 57.80 | 0.00 | - | 1 | 12 | 35.43% |
| LOW250117C00175000 | 2023-05-18 3:47PM EDT | 175.00 | 53.50 | 52.85 | 54.30 | 0.00 | - | 1 | 11 | 34.77% |
| LOW250117C00180000 | 2023-06-06 11:09AM EDT | 180.00 | 49.14 | 48.95 | 51.65 | 0.00 | - | 2 | 24 | 34.97% |
| LOW250117C00185000 | 2023-05-17 10:03AM EDT | 185.00 | 42.16 | 46.50 | 48.45 | 0.00 | - | 1 | 5 | 34.43% |
| LOW250117C00190000 | 2023-06-07 10:30AM EDT | 190.00 | 44.50 | 43.10 | 45.10 | 0.00 | - | 1 | 24 | 33.64% |
| LOW250117C00195000 | 2023-06-07 1:47PM EDT | 195.00 | 41.60 | 40.30 | 42.00 | 0.00 | - | 2 | 213 | 33.02% |
| LOW250117C00200000 | 2023-06-08 3:44PM EDT | 200.00 | 38.20 | 37.20 | 38.70 | +1.25 | +3.38% | 1 | 320 | 32.12% |
| LOW250117C00210000 | 2023-06-08 2:32PM EDT | 210.00 | 33.23 | 31.75 | 33.40 | +0.23 | +0.70% | 10 | 214 | 31.30% |
| LOW250117C00220000 | 2023-06-07 3:39PM EDT | 220.00 | 28.64 | 26.85 | 28.50 | 0.00 | - | 1 | 262 | 30.46% |
| LOW250117C00230000 | 2023-06-07 9:46AM EDT | 230.00 | 23.50 | 22.10 | 23.55 | 0.00 | - | 14 | 297 | 29.17% |
| LOW250117C00240000 | 2023-06-08 1:21PM EDT | 240.00 | 20.18 | 18.65 | 19.95 | +2.43 | +13.69% | 90 | 426 | 28.74% |
| LOW250117C00250000 | 2023-06-08 12:55PM EDT | 250.00 | 16.50 | 15.30 | 16.85 | +0.13 | +0.79% | 10 | 696 | 28.40% |
| LOW250117C00260000 | 2023-05-25 9:38AM EDT | 260.00 | 11.84 | 12.20 | 13.60 | 0.00 | - | 1 | 40 | 27.51% |
| LOW250117C00270000 | 2023-06-01 10:05AM EDT | 270.00 | 7.85 | 9.65 | 11.10 | 0.00 | - | 10 | 19 | 26.99% |
| LOW250117C00280000 | 2023-06-02 2:26PM EDT | 280.00 | 8.90 | 8.20 | 8.95 | 0.00 | - | 7 | 19 | 26.48% |
| LOW250117C00290000 | 2023-03-03 12:43PM EDT | 290.00 | 7.55 | 6.45 | 7.10 | 0.00 | - | 3 | 13 | 25.94% |
| LOW250117C00300000 | 2023-05-26 9:50AM EDT | 300.00 | 5.00 | 5.15 | 6.05 | 0.00 | - | 1 | 22 | 26.11% |
| LOW250117C00310000 | 2023-04-21 9:33AM EDT | 310.00 | 5.40 | 4.20 | 4.85 | 0.00 | - | 2 | 30 | 25.80% |
| LOW250117C00320000 | 2023-06-07 2:47PM EDT | 320.00 | 3.53 | 3.25 | 3.65 | 0.00 | - | 5 | 30 | 25.12% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117P00095000 | 2023-06-07 9:48AM EDT | 95.00 | 1.46 | 1.10 | 1.86 | 0.00 | - | 7 | 96 | 40.42% |
| LOW250117P00100000 | 2023-06-02 1:18PM EDT | 100.00 | 1.94 | 1.44 | 2.14 | 0.00 | - | 3 | 131 | 39.36% |
| LOW250117P00105000 | 2023-06-08 12:53PM EDT | 105.00 | 1.90 | 1.58 | 2.44 | -0.83 | -30.40% | 7 | 8 | 38.29% |
| LOW250117P00110000 | 2023-06-07 9:40AM EDT | 110.00 | 2.40 | 1.90 | 2.79 | 0.00 | - | 2 | 10 | 37.34% |
| LOW250117P00115000 | 2023-06-08 9:35AM EDT | 115.00 | 2.60 | 2.46 | 2.87 | -0.28 | -9.72% | 2 | 39 | 35.45% |
| LOW250117P00120000 | 2023-04-25 11:29AM EDT | 120.00 | 3.81 | 3.80 | 4.25 | 0.00 | - | 1 | 13 | 37.23% |
| LOW250117P00125000 | 2023-05-05 9:49AM EDT | 125.00 | 4.85 | 3.45 | 4.05 | 0.00 | - | 2 | 5 | 34.56% |
| LOW250117P00130000 | 2023-05-03 10:05AM EDT | 130.00 | 5.00 | 4.30 | 4.80 | 0.00 | - | 15 | 23 | 34.25% |
| LOW250117P00135000 | 2023-03-23 11:29AM EDT | 135.00 | 8.11 | 5.20 | 6.25 | 0.00 | - | 1 | 15 | 35.15% |
| LOW250117P00140000 | 2023-05-23 3:35PM EDT | 140.00 | 6.20 | 5.10 | 5.40 | 0.00 | - | 5 | 98 | 31.38% |
| LOW250117P00145000 | 2023-05-23 10:36AM EDT | 145.00 | 6.75 | 5.75 | 6.20 | 0.00 | - | 1 | 4 | 30.86% |
| LOW250117P00150000 | 2023-05-09 1:53PM EDT | 150.00 | 8.71 | 6.35 | 7.05 | 0.00 | - | 1 | 20 | 30.29% |
| LOW250117P00155000 | 2023-03-24 12:20PM EDT | 155.00 | 14.32 | 8.65 | 9.70 | 0.00 | - | 1 | 13 | 32.32% |
| LOW250117P00160000 | 2023-06-02 10:32AM EDT | 160.00 | 9.39 | 8.00 | 8.95 | 0.00 | - | 1 | 44 | 29.10% |
| LOW250117P00165000 | 2023-05-17 10:45AM EDT | 165.00 | 12.10 | 9.20 | 10.00 | 0.00 | - | 1 | 49 | 28.47% |
| LOW250117P00170000 | 2023-05-30 1:30PM EDT | 170.00 | 12.66 | 10.30 | 11.05 | 0.00 | - | 2 | 10 | 27.74% |
| LOW250117P00175000 | 2023-06-07 9:43AM EDT | 175.00 | 12.00 | 11.10 | 12.30 | 0.00 | - | 1 | 157 | 27.14% |
| LOW250117P00180000 | 2023-05-23 10:43AM EDT | 180.00 | 14.80 | 12.65 | 13.65 | 0.00 | - | 1 | 344 | 26.55% |
| LOW250117P00185000 | 2023-06-08 10:09AM EDT | 185.00 | 14.10 | 13.90 | 15.20 | -1.80 | -11.32% | 5 | 333 | 26.06% |
| LOW250117P00190000 | 2023-06-02 12:07PM EDT | 190.00 | 17.30 | 15.50 | 16.65 | 0.00 | - | 1 | 164 | 25.34% |
| LOW250117P00195000 | 2023-06-01 3:03PM EDT | 195.00 | 20.70 | 17.20 | 18.35 | 0.00 | - | 2 | 317 | 24.77% |
| LOW250117P00200000 | 2023-06-06 2:55PM EDT | 200.00 | 20.66 | 19.05 | 20.30 | 0.00 | - | 3 | 315 | 24.31% |
| LOW250117P00210000 | 2023-06-08 3:27PM EDT | 210.00 | 23.40 | 23.40 | 24.40 | -5.30 | -18.47% | 1 | 177 | 23.20% |
| LOW250117P00220000 | 2023-06-02 10:15AM EDT | 220.00 | 30.05 | 27.45 | 29.00 | 0.00 | - | 30 | 223 | 22.01% |
| LOW250117P00230000 | 2023-06-07 11:24AM EDT | 230.00 | 34.08 | 33.15 | 34.10 | 0.00 | - | 31 | 74 | 20.71% |
| LOW250117P00240000 | 2023-06-01 3:03PM EDT | 240.00 | 43.84 | 38.85 | 40.35 | 0.00 | - | 4 | 10 | 19.87% |
| LOW250117P00250000 | 2023-06-02 2:49PM EDT | 250.00 | 47.10 | 45.40 | 46.75 | 0.00 | - | 4 | 7 | 18.47% |
| LOW250117P00260000 | 2023-05-25 1:45PM EDT | 260.00 | 60.35 | 52.65 | 54.05 | 0.00 | - | 5 | 11 | 17.23% |
| LOW250117P00280000 | 2023-03-23 10:12AM EDT | 280.00 | 89.20 | 69.95 | 72.40 | 0.00 | - | 7 | 16 | 18.16% |
| LOW250117P00300000 | 2023-03-01 10:36AM EDT | 300.00 | 100.00 | 98.00 | 102.50 | 0.00 | - | - | 0 | 34.64% |
| LOW250117P00320000 | 2023-05-25 11:16AM EDT | 320.00 | 116.50 | 108.25 | 110.60 | 0.00 | - | 10 | 0 | 19.21% |
© 2023 Yahoo. All rights reserved.