Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220128C00195000 | 2021-12-22 3:14PM EST | 195.00 | 55.00 | 59.45 | 61.25 | 0.00 | - | 1 | 11 | 532.72% |
| LOW220128C00200000 | 2022-01-03 3:08PM EST | 200.00 | 55.79 | 54.60 | 56.60 | 0.00 | - | 10 | 10 | 503.59% |
| LOW220128C00205000 | 2021-12-23 11:48AM EST | 205.00 | 45.42 | 49.65 | 51.50 | 0.00 | - | 1 | 1 | 470.87% |
| LOW220128C00210000 | 2022-01-03 3:08PM EST | 210.00 | 45.66 | 44.50 | 45.75 | 0.00 | - | 10 | 10 | 432.76% |
| LOW220128C00225000 | 2021-12-14 1:22PM EST | 225.00 | 29.20 | 29.80 | 31.85 | 0.00 | - | - | 2 | 344.73% |
| LOW220128C00230000 | 2022-01-04 3:32PM EST | 230.00 | 30.50 | 24.95 | 25.85 | 0.00 | - | 1 | 10 | 306.25% |
| LOW220128C00235000 | 2021-12-14 1:22PM EST | 235.00 | 20.69 | 20.00 | 22.60 | 0.00 | - | 2 | 22 | 282.74% |
| LOW220128C00240000 | 2021-12-31 12:44PM EST | 240.00 | 18.91 | 15.55 | 16.40 | 0.00 | - | 1 | 2 | 242.73% |
| LOW220128C00245000 | 2021-12-30 9:41AM EST | 245.00 | 15.19 | 11.45 | 12.70 | 0.00 | - | 2 | 31 | 217.16% |
| LOW220128C00250000 | 2022-01-03 3:37PM EST | 250.00 | 8.40 | 8.05 | 8.45 | 0.00 | - | 3 | 37 | 188.53% |
| LOW220128C00255000 | 2022-01-05 10:05AM EST | 255.00 | 6.80 | 5.15 | 5.50 | -1.45 | -17.58% | 5 | 57 | 165.94% |
| LOW220128C00260000 | 2022-01-05 2:41PM EST | 260.00 | 3.57 | 3.00 | 3.35 | -1.93 | -35.09% | 27 | 200 | 147.39% |
| LOW220128C00265000 | 2022-01-05 12:07PM EST | 265.00 | 2.40 | 1.67 | 1.98 | -0.67 | -21.82% | 68 | 125 | 134.50% |
| LOW220128C00270000 | 2022-01-05 2:41PM EST | 270.00 | 1.15 | 0.78 | 1.17 | -0.64 | -35.75% | 15 | 88 | 124.17% |
| LOW220128C00275000 | 2022-01-05 3:41PM EST | 275.00 | 0.63 | 0.48 | 0.65 | -0.33 | -34.38% | 5 | 56 | 119.58% |
| LOW220128C00280000 | 2022-01-05 3:49PM EST | 280.00 | 0.35 | 0.27 | 0.38 | -0.18 | -33.96% | 131 | 2,161 | 116.41% |
| LOW220128C00285000 | 2022-01-04 11:34AM EST | 285.00 | 0.22 | 0.12 | 0.39 | 0.00 | - | 395 | 441 | 119.92% |
| LOW220128C00290000 | 2022-01-05 3:18PM EST | 290.00 | 0.25 | 0.05 | 0.25 | +0.04 | +19.05% | 7 | 6 | 118.16% |
| LOW220128C00295000 | 2021-12-31 3:15PM EST | 295.00 | 0.41 | 0.02 | 0.75 | 0.00 | - | 1 | 1 | 145.02% |
| LOW220128C00300000 | 2021-12-31 3:15PM EST | 300.00 | 0.36 | 0.02 | 0.30 | 0.00 | - | 1 | 1 | 133.79% |
| LOW220128C00310000 | 2022-01-03 9:47AM EST | 310.00 | 0.08 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 167.77% |
| LOW220128C00315000 | 2021-12-22 9:42AM EST | 315.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 1 | 0 | 150.00% |
| LOW220128C00325000 | 2021-12-28 11:19AM EST | 325.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 10 | 158.59% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220128P00185000 | 2021-12-15 2:50PM EST | 185.00 | 0.77 | 0.05 | 0.00 | 0.00 | - | - | 27 | 92.19% |
| LOW220128P00190000 | 2021-12-20 9:36AM EST | 190.00 | 1.19 | 0.06 | 0.00 | 0.00 | - | 2 | 25 | 83.59% |
| LOW220128P00195000 | 2021-12-31 10:38AM EST | 195.00 | 0.20 | 0.08 | 0.34 | 0.00 | - | 4 | 16 | 96.39% |
| LOW220128P00200000 | 2022-01-03 9:47AM EST | 200.00 | 0.20 | 0.11 | 0.38 | 0.00 | - | 1 | 17 | 86.13% |
| LOW220128P00205000 | 2021-12-28 3:57PM EST | 205.00 | 0.45 | 0.12 | 0.41 | 0.00 | - | - | 2 | 74.51% |
| LOW220128P00210000 | 2022-01-05 11:39AM EST | 210.00 | 0.20 | 0.20 | 0.39 | -0.09 | -31.03% | 1 | 17 | 62.99% |
| LOW220128P00215000 | 2021-12-30 11:04AM EST | 215.00 | 0.36 | 0.25 | 0.49 | 0.00 | - | 1 | 5 | 52.39% |
| LOW220128P00220000 | 2021-12-29 12:54PM EST | 220.00 | 0.60 | 0.25 | 0.55 | 0.00 | - | 1 | 1 | 42.92% |
| LOW220128P00225000 | 2022-01-04 11:04AM EST | 225.00 | 0.45 | 0.51 | 0.72 | 0.00 | - | 2 | 183 | 29.81% |
| LOW220128P00230000 | 2022-01-05 3:47PM EST | 230.00 | 0.72 | 0.71 | 0.95 | -0.10 | -12.20% | 3 | 15 | 11.48% |
| LOW220128P00235000 | 2022-01-03 3:03PM EST | 235.00 | 1.02 | 1.00 | 1.17 | 0.00 | - | 4 | 22 | 0.00% |
| LOW220128P00240000 | 2022-01-05 1:43PM EST | 240.00 | 1.12 | 1.56 | 1.81 | 0.00 | - | 1 | 30 | 0.00% |
| LOW220128P00245000 | 2022-01-05 2:25PM EST | 245.00 | 2.04 | 2.41 | 2.71 | +0.49 | +31.61% | 13 | 47 | 0.00% |
| LOW220128P00250000 | 2022-01-05 3:46PM EST | 250.00 | 3.70 | 3.80 | 4.10 | +1.15 | +45.10% | 3 | 105 | 0.00% |
| LOW220128P00255000 | 2022-01-05 3:45PM EST | 255.00 | 5.65 | 6.10 | 6.30 | +1.83 | +47.91% | 9 | 151 | 0.00% |
| LOW220128P00260000 | 2022-01-05 1:43PM EST | 260.00 | 6.61 | 8.55 | 9.30 | +0.66 | +11.09% | 3 | 9 | 0.00% |
| LOW220128P00265000 | 2021-12-13 12:52PM EST | 265.00 | 13.85 | 12.35 | 13.00 | 0.00 | - | - | 11 | 0.00% |
| LOW220128P00280000 | 2021-12-22 10:49AM EST | 280.00 | 33.15 | 25.10 | 26.55 | 0.00 | - | 1 | 0 | 0.00% |
| LOW220128P00290000 | 2021-12-31 1:59PM EST | 290.00 | 32.00 | 34.25 | 36.40 | 0.00 | - | 1 | 1 | 0.00% |
