Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:07PM EST. Market open.
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230210C00165000 | 2023-02-03 1:01PM EST | 165.00 | 50.57 | 46.40 | 47.15 | 0.00 | - | 7 | 7 | 125.98% |
| LOW230210C00190000 | 2023-01-31 10:35AM EST | 190.00 | 15.39 | 21.40 | 22.10 | 0.00 | - | 2 | 3 | 61.62% |
| LOW230210C00192500 | 2023-01-30 3:47PM EST | 192.50 | 10.88 | 19.00 | 19.55 | 0.00 | - | 2 | 5 | 56.54% |
| LOW230210C00195000 | 2023-01-31 3:35PM EST | 195.00 | 12.90 | 16.45 | 17.05 | 0.00 | - | 6 | 7 | 59.18% |
| LOW230210C00197500 | 2023-02-01 2:43PM EST | 197.50 | 12.85 | 14.00 | 14.60 | 0.00 | - | - | 3 | 53.42% |
| LOW230210C00200000 | 2023-02-07 10:32AM EST | 200.00 | 11.58 | 11.75 | 12.15 | +3.79 | +48.65% | 2 | 47 | 47.27% |
| LOW230210C00202500 | 2023-02-07 10:51AM EST | 202.50 | 9.10 | 9.50 | 9.85 | -9.97 | -52.28% | 7 | 77 | 43.56% |
| LOW230210C00205000 | 2023-02-07 11:38AM EST | 205.00 | 7.20 | 7.20 | 7.55 | -3.74 | -34.19% | 2 | 138 | 38.55% |
| LOW230210C00207500 | 2023-02-07 9:58AM EST | 207.50 | 5.50 | 5.20 | 5.50 | -2.25 | -29.03% | 1 | 169 | 35.50% |
| LOW230210C00210000 | 2023-02-07 11:48AM EST | 210.00 | 3.55 | 3.50 | 3.80 | -2.83 | -44.36% | 16 | 203 | 34.03% |
| LOW230210C00212500 | 2023-02-07 11:52AM EST | 212.50 | 2.30 | 2.22 | 2.36 | -3.00 | -56.60% | 77 | 90 | 32.03% |
| LOW230210C00215000 | 2023-02-07 11:53AM EST | 215.00 | 1.27 | 1.19 | 1.34 | -1.93 | -60.31% | 24 | 300 | 30.84% |
| LOW230210C00217500 | 2023-02-07 11:45AM EST | 217.50 | 0.67 | 0.61 | 0.72 | -1.43 | -68.10% | 61 | 163 | 30.57% |
| LOW230210C00220000 | 2023-02-07 11:12AM EST | 220.00 | 0.39 | 0.29 | 0.37 | -0.69 | -63.89% | 9 | 262 | 30.76% |
| LOW230210C00222500 | 2023-02-07 11:52AM EST | 222.50 | 0.19 | 0.14 | 0.19 | -0.43 | -69.35% | 17 | 190 | 31.45% |
| LOW230210C00225000 | 2023-02-07 11:32AM EST | 225.00 | 0.10 | 0.05 | 0.14 | -0.23 | -69.70% | 14 | 133 | 34.57% |
| LOW230210C00227500 | 2023-02-07 9:48AM EST | 227.50 | 0.05 | 0.01 | 0.11 | -0.12 | -70.59% | 1 | 30 | 37.70% |
| LOW230210C00230000 | 2023-02-06 2:07PM EST | 230.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 6 | 47 | 42.38% |
| LOW230210C00232500 | 2023-02-06 12:07PM EST | 232.50 | 0.06 | 0.00 | 0.11 | 0.00 | - | 6 | 7 | 46.78% |
| LOW230210C00235000 | 2023-02-06 3:59PM EST | 235.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 17 | 35 | 51.17% |
| LOW230210C00240000 | 2023-02-03 11:07AM EST | 240.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 35 | 53.13% |
| LOW230210C00250000 | 2023-01-30 1:17PM EST | 250.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 67.58% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230210P00135000 | 2023-01-17 12:50PM EST | 135.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 165.63% |
| LOW230210P00150000 | 2023-01-09 3:31PM EST | 150.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 0 | 131.64% |
| LOW230210P00155000 | 2023-01-25 3:07PM EST | 155.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 120.31% |
| LOW230210P00160000 | 2023-01-20 9:58AM EST | 160.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 108.98% |
| LOW230210P00165000 | 2023-02-01 11:11AM EST | 165.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 98.44% |
| LOW230210P00170000 | 2023-02-01 3:33PM EST | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 87.50% |
| LOW230210P00175000 | 2023-02-03 1:35PM EST | 175.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 15 | 352 | 72.66% |
| LOW230210P00177500 | 2023-02-03 3:46PM EST | 177.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 21 | 68.75% |
| LOW230210P00180000 | 2023-02-03 11:44AM EST | 180.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 111 | 57.81% |
| LOW230210P00182500 | 2023-02-07 10:16AM EST | 182.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 18 | 58.20% |
| LOW230210P00185000 | 2023-02-03 10:53AM EST | 185.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 20 | 49 | 55.08% |
| LOW230210P00187500 | 2023-02-03 11:59AM EST | 187.50 | 0.07 | 0.01 | 0.10 | 0.00 | - | 2 | 28 | 52.54% |
| LOW230210P00190000 | 2023-02-07 10:51AM EST | 190.00 | 0.07 | 0.02 | 0.07 | +0.02 | +40.00% | 161 | 126 | 49.22% |
| LOW230210P00192500 | 2023-02-07 10:33AM EST | 192.50 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 2 | 36 | 44.92% |
| LOW230210P00195000 | 2023-02-07 9:38AM EST | 195.00 | 0.05 | 0.04 | 0.17 | -0.03 | -37.50% | 1 | 213 | 45.22% |
| LOW230210P00197500 | 2023-02-07 11:15AM EST | 197.50 | 0.13 | 0.09 | 0.19 | +0.05 | +62.50% | 1 | 288 | 40.33% |
| LOW230210P00200000 | 2023-02-07 11:21AM EST | 200.00 | 0.24 | 0.19 | 0.24 | +0.11 | +84.62% | 7 | 288 | 36.13% |
| LOW230210P00202500 | 2023-02-07 11:14AM EST | 202.50 | 0.40 | 0.34 | 0.41 | +0.21 | +110.53% | 7 | 200 | 34.33% |
| LOW230210P00205000 | 2023-02-07 11:17AM EST | 205.00 | 0.70 | 0.59 | 0.65 | +0.37 | +112.12% | 83 | 368 | 31.79% |
| LOW230210P00207500 | 2023-02-07 11:08AM EST | 207.50 | 1.10 | 1.05 | 1.19 | +0.60 | +120.00% | 73 | 710 | 31.25% |
| LOW230210P00210000 | 2023-02-07 11:39AM EST | 210.00 | 2.00 | 1.85 | 1.93 | +1.14 | +132.56% | 99 | 696 | 29.64% |
| LOW230210P00212500 | 2023-02-07 11:08AM EST | 212.50 | 2.96 | 2.98 | 3.15 | +1.38 | +87.34% | 36 | 220 | 29.52% |
| LOW230210P00215000 | 2023-02-07 10:57AM EST | 215.00 | 4.98 | 4.45 | 4.65 | +2.51 | +101.62% | 34 | 158 | 28.25% |
| LOW230210P00217500 | 2023-02-06 2:53PM EST | 217.50 | 3.87 | 6.30 | 6.60 | 0.00 | - | 34 | 67 | 28.37% |
| LOW230210P00220000 | 2023-02-06 2:53PM EST | 220.00 | 5.55 | 8.40 | 8.75 | 0.00 | - | 33 | 68 | 27.44% |
| LOW230210P00222500 | 2023-02-06 11:57AM EST | 222.50 | 6.70 | 10.80 | 11.10 | 0.00 | - | 5 | 122 | 27.05% |
| LOW230210P00225000 | 2023-02-06 11:06AM EST | 225.00 | 9.00 | 13.25 | 13.70 | 0.00 | - | 1 | 14 | 36.72% |
| LOW230210P00227500 | 2023-02-07 9:35AM EST | 227.50 | 15.10 | 15.65 | 16.25 | +2.80 | +22.76% | 2 | 4 | 43.85% |
| LOW230210P00230000 | 2023-02-02 11:13AM EST | 230.00 | 8.70 | 18.15 | 18.90 | 0.00 | - | - | 2 | 54.39% |
© 2023 Yahoo. All rights reserved.
