Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220930C00155000 | 2022-09-19 12:31PM EDT | 155.00 | 39.00 | 32.05 | 33.15 | 0.00 | - | - | 4 | 105.27% |
| LOW220930C00175000 | 2022-09-26 1:45PM EDT | 175.00 | 12.25 | 12.60 | 13.35 | 0.00 | - | 1 | 10 | 57.37% |
| LOW220930C00177500 | 2022-09-19 3:10PM EDT | 177.50 | 17.90 | 10.30 | 10.90 | 0.00 | - | - | 3 | 51.51% |
| LOW220930C00180000 | 2022-09-27 3:18PM EDT | 180.00 | 8.70 | 8.15 | 8.50 | +0.71 | +8.89% | 2 | 18 | 49.71% |
| LOW220930C00182500 | 2022-09-27 1:06PM EDT | 182.50 | 6.40 | 6.40 | 6.70 | +0.55 | +9.40% | 42 | 10 | 49.93% |
| LOW220930C00185000 | 2022-09-27 2:31PM EDT | 185.00 | 4.40 | 4.50 | 4.65 | -0.50 | -10.20% | 23 | 52 | 43.68% |
| LOW220930C00187500 | 2022-09-27 3:30PM EDT | 187.50 | 3.20 | 3.00 | 3.10 | -0.10 | -3.03% | 163 | 261 | 41.07% |
| LOW220930C00190000 | 2022-09-27 3:19PM EDT | 190.00 | 2.10 | 1.81 | 2.08 | 0.00 | - | 1,230 | 245 | 41.46% |
| LOW220930C00192500 | 2022-09-27 2:41PM EDT | 192.50 | 1.26 | 1.01 | 1.18 | -0.03 | -2.33% | 150 | 140 | 39.38% |
| LOW220930C00195000 | 2022-09-27 3:30PM EDT | 195.00 | 0.60 | 0.55 | 0.60 | -0.13 | -17.81% | 222 | 6,195 | 37.72% |
| LOW220930C00197500 | 2022-09-27 3:15PM EDT | 197.50 | 0.32 | 0.25 | 0.30 | -0.08 | -20.00% | 81 | 436 | 37.31% |
| LOW220930C00200000 | 2022-09-27 2:29PM EDT | 200.00 | 0.13 | 0.14 | 0.19 | -0.07 | -35.00% | 75 | 8,284 | 39.45% |
| LOW220930C00202500 | 2022-09-27 1:28PM EDT | 202.50 | 0.06 | 0.02 | 0.23 | -0.08 | -57.14% | 10 | 64 | 47.07% |
| LOW220930C00205000 | 2022-09-27 1:51PM EDT | 205.00 | 0.06 | 0.02 | 0.07 | -0.02 | -25.00% | 11 | 134 | 42.77% |
| LOW220930C00207500 | 2022-09-27 1:51PM EDT | 207.50 | 0.05 | 0.01 | 0.16 | +0.02 | +66.67% | 1 | 31 | 54.39% |
| LOW220930C00210000 | 2022-09-26 1:31PM EDT | 210.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 22 | 5,131 | 50.98% |
| LOW220930C00212500 | 2022-09-26 1:26PM EDT | 212.50 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 27 | 57.23% |
| LOW220930C00215000 | 2022-09-27 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 2 | 80 | 53.52% |
| LOW220930C00217500 | 2022-09-12 12:27PM EDT | 217.50 | 1.33 | 0.00 | 0.14 | 0.00 | - | - | 2 | 65.23% |
| LOW220930C00220000 | 2022-09-26 2:55PM EDT | 220.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 86 | 156 | 67.38% |
| LOW220930C00225000 | 2022-09-26 2:07PM EDT | 225.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 411 | 67.19% |
| LOW220930C00227500 | 2022-09-12 1:41PM EDT | 227.50 | 0.30 | 0.00 | 0.14 | 0.00 | - | - | 1 | 81.64% |
| LOW220930C00230000 | 2022-09-26 1:41PM EDT | 230.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 11 | 143 | 85.55% |
| LOW220930C00235000 | 2022-09-23 1:01PM EDT | 235.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 100 | 93.36% |
| LOW220930C00240000 | 2022-09-22 12:06PM EDT | 240.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 49 | 142 | 100.78% |
| LOW220930C00245000 | 2022-09-23 10:31AM EDT | 245.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 20 | 56 | 107.81% |
| LOW220930C00250000 | 2022-09-22 2:54PM EDT | 250.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 28 | 114.84% |
| LOW220930C00255000 | 2022-08-22 1:24PM EDT | 255.00 | 0.18 | 0.01 | 0.05 | 0.00 | - | 1 | 5 | 110.94% |
| LOW220930C00270000 | 2022-09-19 1:30PM EDT | 270.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | - | 22 | 140.63% |
| LOW220930C00275000 | 2022-09-13 9:50AM EDT | 275.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 135.94% |
| LOW220930C00280000 | 2022-09-13 9:50AM EDT | 280.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 139.84% |
| LOW220930C00285000 | 2022-09-23 9:31AM EDT | 285.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 227 | 139.06% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220930P00140000 | 2022-09-07 2:29PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 8 | 114.84% |
| LOW220930P00145000 | 2022-09-22 11:01AM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 107.81% |
| LOW220930P00150000 | 2022-09-22 10:44AM EDT | 150.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 12 | 89.06% |
| LOW220930P00155000 | 2022-09-26 3:20PM EDT | 155.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 27 | 33 | 79.30% |
| LOW220930P00160000 | 2022-09-27 10:55AM EDT | 160.00 | 0.04 | 0.01 | 0.14 | -0.04 | -50.00% | 142 | 51 | 70.31% |
| LOW220930P00165000 | 2022-09-27 2:57PM EDT | 165.00 | 0.10 | 0.05 | 0.13 | -0.02 | -16.67% | 8 | 54 | 59.96% |
| LOW220930P00167500 | 2022-09-27 2:57PM EDT | 167.50 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 5 | 86 | 58.79% |
| LOW220930P00170000 | 2022-09-27 2:04PM EDT | 170.00 | 0.21 | 0.16 | 0.27 | -0.02 | -8.70% | 15 | 464 | 55.96% |
| LOW220930P00172500 | 2022-09-27 10:03AM EDT | 172.50 | 0.23 | 0.27 | 0.32 | -0.14 | -37.84% | 9 | 140 | 52.59% |
| LOW220930P00175000 | 2022-09-27 3:21PM EDT | 175.00 | 0.41 | 0.40 | 0.46 | -0.14 | -25.45% | 12 | 668 | 50.73% |
| LOW220930P00177500 | 2022-09-27 2:45PM EDT | 177.50 | 0.63 | 0.63 | 0.71 | -0.23 | -26.74% | 6 | 90 | 48.88% |
| LOW220930P00180000 | 2022-09-27 2:20PM EDT | 180.00 | 1.25 | 0.94 | 1.05 | 0.00 | - | 56 | 315 | 46.53% |
| LOW220930P00182500 | 2022-09-27 3:03PM EDT | 182.50 | 1.40 | 1.41 | 1.56 | -0.59 | -29.65% | 115 | 75 | 44.43% |
| LOW220930P00185000 | 2022-09-27 3:25PM EDT | 185.00 | 2.10 | 2.11 | 2.31 | -0.60 | -22.22% | 92 | 281 | 42.75% |
| LOW220930P00187500 | 2022-09-27 3:21PM EDT | 187.50 | 2.94 | 3.00 | 3.15 | -0.96 | -24.62% | 205 | 517 | 38.77% |
| LOW220930P00190000 | 2022-09-27 1:06PM EDT | 190.00 | 4.45 | 4.30 | 4.65 | -0.45 | -9.18% | 122 | 8,475 | 39.31% |
| LOW220930P00192500 | 2022-09-27 2:33PM EDT | 192.50 | 5.50 | 6.05 | 6.35 | -0.37 | -6.30% | 44 | 112 | 38.43% |
| LOW220930P00195000 | 2022-09-27 3:18PM EDT | 195.00 | 7.85 | 7.80 | 8.25 | -1.07 | -12.00% | 39 | 62 | 35.99% |
| LOW220930P00197500 | 2022-09-27 2:49PM EDT | 197.50 | 9.60 | 10.05 | 10.65 | 0.00 | - | 6 | 39 | 40.82% |
| LOW220930P00200000 | 2022-09-27 3:00PM EDT | 200.00 | 12.05 | 12.55 | 13.00 | -0.96 | -7.38% | 20 | 143 | 42.68% |
| LOW220930P00202500 | 2022-09-27 1:51PM EDT | 202.50 | 16.02 | 14.70 | 15.55 | +1.05 | +7.01% | 1 | 11 | 50.64% |
| LOW220930P00205000 | 2022-09-27 1:51PM EDT | 205.00 | 18.52 | 17.15 | 18.30 | +2.89 | +18.49% | 2 | 53 | 65.04% |
| LOW220930P00207500 | 2022-09-22 10:37AM EDT | 207.50 | 20.80 | 19.75 | 20.50 | 0.00 | - | 6 | 7 | 60.16% |
| LOW220930P00210000 | 2022-09-27 10:22AM EDT | 210.00 | 20.30 | 21.95 | 23.00 | +3.85 | +23.40% | 1 | 27 | 65.63% |
| LOW220930P00212500 | 2022-09-12 2:21PM EDT | 212.50 | 8.60 | 24.75 | 25.55 | 0.00 | - | - | 0 | 73.44% |
| LOW220930P00215000 | 2022-09-15 11:31AM EDT | 215.00 | 22.89 | 27.05 | 28.10 | 0.00 | - | 2 | 14 | 81.05% |
| LOW220930P00217500 | 2022-09-19 10:40AM EDT | 217.50 | 22.85 | 29.60 | 30.45 | 0.00 | - | - | 3 | 78.22% |
| LOW220930P00220000 | 2022-08-31 1:16PM EDT | 220.00 | 24.35 | 31.90 | 33.25 | 0.00 | - | 1 | 2 | 98.05% |
| LOW220930P00225000 | 2022-08-26 12:18PM EDT | 225.00 | 21.80 | 36.15 | 38.10 | 0.00 | - | 1 | 0 | 101.37% |
| LOW220930P00235000 | 2022-08-16 10:53AM EDT | 235.00 | 24.40 | 41.05 | 42.35 | 0.00 | - | 1 | 0 | 0.00% |
| LOW220930P00240000 | 2022-08-17 10:06AM EDT | 240.00 | 21.90 | 48.60 | 50.45 | 0.00 | - | 1 | 0 | 0.00% |
| LOW220930P00250000 | 2022-09-13 9:36AM EDT | 250.00 | 50.00 | 61.75 | 63.05 | 0.00 | - | 1 | 0 | 142.29% |
© 2022 Yahoo. All rights reserved.
