Canada markets closed

Lowe's Companies, Inc. (LOW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
182.84+6.51 (+3.69%)
At close: 04:05PM EDT
183.00 +0.16 (+0.09%)
After hours: 07:42PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOW220701C001450002022-06-14 1:06PM EDT145.0033.9037.2538.450.00--264.06%
LOW220701C001600002022-06-23 11:31AM EDT160.0015.5522.3523.45+15.55--174.71%
LOW220701C001625002022-06-22 10:06AM EDT162.5010.6520.1020.95+10.65--152.44%
LOW220701C001650002022-06-24 12:20PM EDT165.0017.7617.7018.55+7.71+76.72%2151.07%
LOW220701C001675002022-06-24 9:54AM EDT167.5012.6515.3016.15+4.55+56.17%9659.03%
LOW220701C001700002022-06-24 9:54AM EDT170.0010.4513.0513.85+3.32+46.56%61055.71%
LOW220701C001725002022-06-22 3:43PM EDT172.504.7510.7511.450.00-3949.73%
LOW220701C001750002022-06-24 3:58PM EDT175.008.758.759.25+4.30+96.63%810846.14%
LOW220701C001775002022-06-24 3:40PM EDT177.506.376.657.10+3.30+107.49%802941.85%
LOW220701C001800002022-06-24 3:57PM EDT180.004.934.955.35+3.08+166.49%22814540.53%
LOW220701C001825002022-06-24 3:58PM EDT182.503.393.353.65+2.09+160.77%33414337.22%
LOW220701C001850002022-06-24 3:58PM EDT185.002.192.082.39+1.37+167.07%2,59727935.72%
LOW220701C001875002022-06-24 3:49PM EDT187.501.301.291.51+0.80+160.00%19223935.21%
LOW220701C001900002022-06-24 3:57PM EDT190.000.780.750.87+0.48+160.00%18461634.40%
LOW220701C001925002022-06-24 3:59PM EDT192.500.470.390.52+0.35+291.67%6421034.89%
LOW220701C001950002022-06-24 3:44PM EDT195.000.250.190.29+0.15+150.00%6653235.06%
LOW220701C001975002022-06-24 3:18PM EDT197.500.140.050.22+0.14-1037.89%
LOW220701C002000002022-06-24 12:24PM EDT200.000.110.020.19+0.05+83.33%213141.41%
LOW220701C002025002022-06-16 12:27PM EDT202.500.120.010.210.00--446.78%
LOW220701C002050002022-06-24 3:00PM EDT205.000.050.010.08-0.21-80.77%219543.56%
LOW220701C002075002022-06-13 1:25PM EDT207.500.410.000.200.00--155.08%
LOW220701C002100002022-06-23 9:30AM EDT210.000.070.000.200.00-13352.83%
LOW220701C002150002022-06-23 9:30AM EDT215.000.060.010.120.00-111956.64%
LOW220701C002200002022-06-24 2:01PM EDT220.000.030.000.05-0.02-40.00%32256.64%
LOW220701C002250002022-06-16 1:26PM EDT225.000.110.000.190.00-2473.83%
LOW220701C002300002022-06-16 9:58AM EDT230.000.080.000.050.00-5068.36%
LOW220701C002350002022-06-17 11:27AM EDT235.000.050.000.190.00-1586.72%
LOW220701C002400002022-06-23 9:30AM EDT240.000.050.000.190.00-5892.77%
LOW220701C002450002022-06-17 11:28AM EDT245.000.050.000.190.00-1198.83%
LOW220701C002500002022-06-17 11:28AM EDT250.000.050.000.190.00-11104.69%
LOW220701C002550002022-06-17 11:28AM EDT255.000.050.000.190.00-11110.16%
LOW220701C002600002022-06-24 10:40AM EDT260.000.030.000.19-0.08-72.73%1101115.63%
LOW220701C002700002022-06-17 11:28AM EDT270.000.050.000.190.00-11126.17%
LOW220701C002800002022-06-17 11:29AM EDT280.000.050.000.150.00-33132.42%
LOW220701C002900002022-06-17 11:29AM EDT290.000.050.000.190.00-11145.70%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOW220701P001050002022-06-21 12:14PM EDT105.000.020.000.10+0.02--6168.75%
LOW220701P001100002022-06-24 10:05AM EDT110.000.010.000.01+0.01-2578125.00%
LOW220701P001150002022-06-23 11:10AM EDT115.000.020.000.05+0.02--170132.81%
LOW220701P001200002022-06-22 10:49AM EDT120.000.050.000.10+0.05--43131.25%
LOW220701P001250002022-06-22 11:43AM EDT125.000.050.000.050.00-2561110.94%
LOW220701P001300002022-06-23 10:36AM EDT130.000.050.000.120.00-56110.94%
LOW220701P001310002022-06-23 9:52AM EDT131.000.050.000.19+0.05--135115.23%
LOW220701P001330002022-06-23 9:49AM EDT133.000.050.000.20+0.05--60111.33%
LOW220701P001350002022-06-22 1:51PM EDT135.000.080.010.180.00-2324105.86%
LOW220701P001370002022-06-23 12:24PM EDT137.000.090.000.20+0.09--10102.15%
LOW220701P001390002022-06-22 2:37PM EDT139.000.130.010.21+0.13--1698.83%
LOW220701P001400002022-06-24 3:17PM EDT140.000.030.010.12-0.06-66.67%41590.04%
LOW220701P001450002022-06-24 2:07PM EDT145.000.070.030.15-0.13-65.00%411083.01%
LOW220701P001500002022-06-23 3:36PM EDT150.000.200.030.150.00-1925772.27%
LOW220701P001525002022-06-21 2:07PM EDT152.500.500.030.170.00-5668.16%
LOW220701P001550002022-06-24 3:46PM EDT155.000.120.050.14-0.25-67.57%31962.31%
LOW220701P001575002022-06-23 2:56PM EDT157.500.430.090.190.00-182960.74%
LOW220701P001600002022-06-24 3:49PM EDT160.000.180.130.20-0.46-71.88%1921956.84%
LOW220701P001625002022-06-24 3:18PM EDT162.500.250.090.31-0.61-70.93%710453.22%
LOW220701P001650002022-06-24 2:07PM EDT165.000.350.250.34-0.55-61.11%9012151.47%
LOW220701P001675002022-06-24 9:54AM EDT167.500.670.340.42-0.56-45.53%46349.37%
LOW220701P001700002022-06-24 3:13PM EDT170.000.610.490.60-1.09-64.12%34026847.31%
LOW220701P001725002022-06-24 3:56PM EDT172.500.750.620.80-2.11-73.78%4910444.29%
LOW220701P001750002022-06-24 3:58PM EDT175.001.090.991.13-2.21-66.97%6210041.99%
LOW220701P001775002022-06-24 3:01PM EDT177.501.751.421.59-4.36-71.36%181839.67%
LOW220701P001800002022-06-24 3:48PM EDT180.002.322.062.29-4.00-63.29%3096138.04%
LOW220701P001825002022-06-24 3:58PM EDT182.503.193.003.25-4.81-60.12%842336.57%
LOW220701P001850002022-06-24 2:22PM EDT185.005.204.204.55-5.05-49.27%83535.72%
LOW220701P001875002022-06-24 12:24PM EDT187.506.655.706.20-3.22-32.62%4135.60%
LOW220701P001900002022-06-24 10:54AM EDT190.009.427.658.20-7.38-43.93%162036.94%
LOW220701P001925002022-06-21 10:12AM EDT192.5018.259.7510.450.00-5139.89%
LOW220701P001950002022-06-22 9:41AM EDT195.0022.9812.1012.900.00-18045.31%
LOW220701P002000002022-06-23 10:52AM EDT200.0025.0516.8518.000.00-2759.11%
LOW220701P002050002022-06-22 2:20PM EDT205.0029.9121.8023.200.00-1056.45%
LOW220701P002100002022-06-21 9:41AM EDT210.0034.7526.6528.400.00-2066.46%
LOW220701P002125002022-06-16 10:04AM EDT212.5038.8329.1530.700.00--066.60%
LOW220701P002150002022-06-13 12:02PM EDT215.0034.2731.7033.050.00-5068.16%
LOW220701P002200002022-06-06 1:46PM EDT220.0022.3336.6538.350.00--082.32%