Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220715C00145000 | 2021-12-03 2:29PM EDT | 145.00 | 106.25 | 113.00 | 116.50 | 0.00 | - | 5 | 5 | 907.72% |
| LOW220715C00195000 | 2021-12-22 11:20AM EDT | 195.00 | 56.90 | 62.95 | 64.15 | 0.00 | - | 8 | 15 | 536.26% |
| LOW220715C00200000 | 2022-01-03 2:05PM EDT | 200.00 | 58.15 | 58.40 | 59.80 | 0.00 | - | 1 | 8 | 511.38% |
| LOW220715C00210000 | 2022-01-05 4:51PM EDT | 210.00 | 50.75 | 50.05 | 51.25 | +0.33 | +0.65% | 1 | 4 | 466.11% |
| LOW220715C00220000 | 2021-12-13 3:11PM EDT | 220.00 | 45.72 | 42.15 | 43.05 | 0.00 | - | 2 | 7 | 424.37% |
| LOW220715C00230000 | 2021-12-17 4:46PM EDT | 230.00 | 32.20 | 34.55 | 35.85 | 0.00 | - | 1 | 2 | 387.08% |
| LOW220715C00240000 | 2022-01-05 3:10PM EDT | 240.00 | 30.42 | 28.05 | 29.05 | -0.93 | -2.97% | 1 | 149 | 354.14% |
| LOW220715C00250000 | 2022-01-05 3:10PM EDT | 250.00 | 24.33 | 22.35 | 23.10 | -0.77 | -3.07% | 1 | 330 | 325.34% |
| LOW220715C00260000 | 2022-01-05 11:21AM EDT | 260.00 | 19.03 | 17.30 | 18.00 | -1.03 | -5.13% | 1 | 232 | 299.59% |
| LOW220715C00270000 | 2022-01-04 4:31PM EDT | 270.00 | 15.70 | 13.30 | 13.95 | 0.00 | - | 2 | 139 | 279.08% |
| LOW220715C00280000 | 2022-01-05 11:15AM EDT | 280.00 | 11.25 | 9.95 | 10.65 | -0.25 | -2.17% | 1 | 98 | 261.06% |
| LOW220715C00290000 | 2022-01-05 1:54PM EDT | 290.00 | 8.59 | 7.65 | 7.95 | +0.14 | +1.66% | 1 | 18 | 247.12% |
| LOW220715C00300000 | 2022-01-04 3:34PM EDT | 300.00 | 6.60 | 5.60 | 5.95 | 0.00 | - | 12 | 32 | 234.47% |
| LOW220715C00310000 | 2021-12-23 12:09PM EDT | 310.00 | 4.20 | 4.15 | 4.45 | 0.00 | - | 10 | 16 | 224.68% |
| LOW220715C00320000 | 2021-12-29 4:57PM EDT | 320.00 | 3.80 | 3.05 | 3.30 | 0.00 | - | 3 | 258 | 216.31% |
| LOW220715C00330000 | 2021-12-17 2:26PM EDT | 330.00 | 2.81 | 2.22 | 2.49 | 0.00 | - | 1 | 6 | 209.62% |
| LOW220715C00340000 | 2021-11-18 12:25PM EDT | 340.00 | 2.00 | 2.00 | 2.25 | 0.00 | - | - | 1 | 212.26% |
| LOW220715C00350000 | 2021-12-13 1:03AM EDT | 350.00 | 2.60 | 1.28 | 1.37 | 0.00 | - | - | 1 | 200.10% |
| LOW220715C00380000 | 2021-12-29 12:37PM EDT | 380.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220715P00125000 | 2021-12-27 10:58AM EDT | 125.00 | 0.74 | 0.39 | 0.68 | 0.00 | - | 120 | 125 | 108.15% |
| LOW220715P00130000 | 2021-12-27 11:03AM EDT | 130.00 | 0.84 | 0.48 | 0.00 | 0.00 | - | - | 61 | 84.77% |
| LOW220715P00135000 | 2021-12-20 12:50PM EDT | 135.00 | 1.30 | 0.58 | 1.08 | 0.00 | - | - | 1 | 96.58% |
| LOW220715P00140000 | 2021-12-21 12:12PM EDT | 140.00 | 1.32 | 0.69 | 1.18 | 0.00 | - | 10 | 13 | 88.62% |
| LOW220715P00145000 | 2021-11-19 12:54PM EDT | 145.00 | 1.05 | 1.11 | 1.72 | 0.00 | - | 1 | 1 | 87.35% |
| LOW220715P00150000 | 2021-11-19 4:04PM EDT | 150.00 | 1.40 | 1.29 | 1.96 | 0.00 | - | 2 | 2 | 79.54% |
| LOW220715P00155000 | 2021-12-27 11:03AM EDT | 155.00 | 1.53 | 0.84 | 1.59 | 0.00 | - | - | 21 | 62.26% |
| LOW220715P00160000 | 2021-12-27 11:03AM EDT | 160.00 | 1.78 | 0.75 | 1.54 | 0.00 | - | 21 | 21 | 50.54% |
| LOW220715P00165000 | 2021-12-27 4:49PM EDT | 165.00 | 2.03 | 1.36 | 1.84 | 0.00 | - | - | 3 | 47.68% |
| LOW220715P00175000 | 2021-12-16 3:37PM EDT | 175.00 | 3.05 | 2.24 | 2.33 | 0.00 | - | - | 5 | 25.49% |
| LOW220715P00180000 | 2021-12-20 10:30AM EDT | 180.00 | 4.20 | 2.56 | 2.75 | 0.00 | - | - | 1 | 6.32% |
| LOW220715P00190000 | 2022-01-05 4:30PM EDT | 190.00 | 3.35 | 3.40 | 3.55 | -1.15 | -25.56% | 1 | 21 | 0.00% |
| LOW220715P00195000 | 2021-12-16 1:14PM EDT | 195.00 | 5.19 | 3.90 | 4.10 | 0.00 | - | - | 7 | 0.00% |
| LOW220715P00200000 | 2022-01-03 12:26PM EDT | 200.00 | 4.75 | 4.50 | 4.70 | 0.00 | - | 1 | 19 | 0.00% |
| LOW220715P00210000 | 2022-01-03 10:58AM EDT | 210.00 | 5.82 | 6.00 | 6.30 | 0.00 | - | 14 | 49 | 0.00% |
| LOW220715P00220000 | 2021-12-30 1:20PM EDT | 220.00 | 8.03 | 7.95 | 8.30 | 0.00 | - | 1 | 39 | 0.00% |
| LOW220715P00230000 | 2021-12-14 1:05PM EDT | 230.00 | 14.19 | 10.55 | 11.00 | 0.00 | - | 4 | 5 | 0.00% |
| LOW220715P00240000 | 2022-01-03 4:30PM EDT | 240.00 | 14.10 | 13.80 | 14.55 | 0.00 | - | 2 | 6 | 0.00% |
| LOW220715P00250000 | 2022-01-04 1:12PM EDT | 250.00 | 16.20 | 17.95 | 18.50 | 0.00 | - | 1 | 44 | 0.00% |
| LOW220715P00260000 | 2022-01-03 2:55PM EDT | 260.00 | 23.26 | 23.05 | 23.75 | 0.00 | - | 20 | 82 | 0.00% |
| LOW220715P00280000 | 2021-12-23 1:21PM EDT | 280.00 | 40.14 | 35.35 | 36.45 | 0.00 | - | 7 | 7 | 0.00% |
| LOW220715P00300000 | 2021-12-17 3:11PM EDT | 300.00 | 56.15 | 50.95 | 51.95 | 0.00 | - | 1 | 1 | 0.00% |
| LOW220715P00320000 | 2021-12-17 2:56PM EDT | 320.00 | 73.95 | 68.45 | 69.40 | 0.00 | - | 1 | 1 | 0.00% |
| LOW220715P00330000 | 2021-12-13 1:03AM EDT | 330.00 | 76.80 | 77.80 | 78.50 | 0.00 | - | 1 | 1 | 0.00% |
| LOW220715P00380000 | 2021-12-03 10:35AM EDT | 380.00 | 130.10 | 120.90 | 124.25 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
