LOW - Lowe's Companies, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230602C00160000 | 2023-05-23 12:07PM EDT | 160.00 | 49.52 | 40.80 | 41.75 | 0.00 | - | 200 | 200 | 150.20% |
| LOW230602C00172500 | 2023-05-25 10:46AM EDT | 172.50 | 30.05 | 28.25 | 29.00 | 0.00 | - | - | 5 | 126.56% |
| LOW230602C00177500 | 2023-05-22 1:14PM EDT | 177.50 | 27.05 | 23.20 | 23.90 | 0.00 | - | - | 0 | 100.59% |
| LOW230602C00180000 | 2023-05-22 11:02AM EDT | 180.00 | 24.55 | 20.75 | 21.40 | 0.00 | - | - | 1 | 91.31% |
| LOW230602C00182500 | 2023-05-31 2:29PM EDT | 182.50 | 19.80 | 18.35 | 18.95 | -2.30 | -10.41% | 8 | 8 | 54.30% |
| LOW230602C00185000 | 2023-05-31 2:25PM EDT | 185.00 | 17.15 | 15.85 | 16.45 | -2.73 | -13.73% | 8 | 10 | 75.59% |
| LOW230602C00187500 | 2023-05-31 2:30PM EDT | 187.50 | 14.80 | 13.30 | 14.00 | -2.35 | -13.70% | 8 | 9 | 68.36% |
| LOW230602C00190000 | 2023-05-31 1:29PM EDT | 190.00 | 12.20 | 10.80 | 11.55 | -3.20 | -20.78% | 9 | 8 | 60.35% |
| LOW230602C00192500 | 2023-05-31 1:40PM EDT | 192.50 | 8.75 | 8.45 | 9.10 | -1.85 | -17.45% | 8 | 14 | 51.66% |
| LOW230602C00195000 | 2023-05-31 1:51PM EDT | 195.00 | 6.80 | 6.35 | 6.75 | -3.30 | -32.67% | 21 | 26 | 44.78% |
| LOW230602C00197500 | 2023-05-31 1:49PM EDT | 197.50 | 4.05 | 4.20 | 4.55 | -4.23 | -51.09% | 17 | 115 | 38.94% |
| LOW230602C00200000 | 2023-05-31 3:44PM EDT | 200.00 | 2.76 | 2.29 | 2.63 | -2.57 | -48.22% | 106 | 96 | 34.03% |
| LOW230602C00202500 | 2023-05-31 3:44PM EDT | 202.50 | 1.31 | 1.08 | 1.23 | -2.49 | -65.53% | 92 | 162 | 30.76% |
| LOW230602C00205000 | 2023-05-31 3:56PM EDT | 205.00 | 0.44 | 0.41 | 0.48 | -2.15 | -83.01% | 92 | 254 | 29.79% |
| LOW230602C00207500 | 2023-05-31 2:51PM EDT | 207.50 | 0.15 | 0.10 | 0.20 | -1.23 | -89.13% | 67 | 425 | 31.49% |
| LOW230602C00210000 | 2023-05-31 2:31PM EDT | 210.00 | 0.11 | 0.05 | 0.15 | -0.51 | -82.26% | 47 | 372 | 37.70% |
| LOW230602C00212500 | 2023-05-31 2:17PM EDT | 212.50 | 0.04 | 0.03 | 0.08 | -0.22 | -84.62% | 62 | 432 | 40.43% |
| LOW230602C00215000 | 2023-05-31 3:54PM EDT | 215.00 | 0.04 | 0.01 | 0.08 | -0.06 | -60.00% | 22 | 215 | 47.27% |
| LOW230602C00217500 | 2023-05-31 2:59PM EDT | 217.50 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 2 | 51 | 54.10% |
| LOW230602C00220000 | 2023-05-31 12:04PM EDT | 220.00 | 0.02 | 0.00 | 0.07 | -0.02 | -50.00% | 65 | 210 | 53.91% |
| LOW230602C00222500 | 2023-05-26 9:54AM EDT | 222.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 39 | 59.38% |
| LOW230602C00225000 | 2023-05-26 1:00PM EDT | 225.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 8 | 51 | 70.90% |
| LOW230602C00227500 | 2023-05-23 1:25PM EDT | 227.50 | 0.57 | 0.00 | 0.18 | 0.00 | - | 8 | 3 | 80.47% |
| LOW230602C00230000 | 2023-05-31 9:34AM EDT | 230.00 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 4 | 179 | 77.34% |
| LOW230602C00235000 | 2023-05-15 9:30AM EDT | 235.00 | 0.40 | 0.00 | 0.09 | 0.00 | - | 1 | 2 | 89.45% |
| LOW230602C00237500 | 2023-05-22 3:14PM EDT | 237.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 1 | 91.80% |
| LOW230602C00240000 | 2023-05-24 9:38AM EDT | 240.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 108.98% |
| LOW230602C00245000 | 2023-05-17 12:43PM EDT | 245.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | - | 1 | 138.87% |
| LOW230602C00255000 | 2023-05-23 10:33AM EDT | 255.00 | 1.08 | 0.00 | 0.33 | 0.00 | - | 2 | 3 | 152.73% |
| LOW230602C00265000 | 2023-05-23 9:31AM EDT | 265.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | - | 1 | 172.27% |
| LOW230602C00290000 | 2023-05-19 10:12AM EDT | 290.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 156.25% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230602P00145000 | 2023-05-18 10:32AM EDT | 145.00 | 0.05 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 248.44% |
| LOW230602P00155000 | 2023-05-18 1:41PM EDT | 155.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 11 | 10 | 134.38% |
| LOW230602P00160000 | 2023-05-22 2:28PM EDT | 160.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 156 | 103.13% |
| LOW230602P00165000 | 2023-05-22 2:34PM EDT | 165.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 1 | 3 | 122.66% |
| LOW230602P00170000 | 2023-05-30 10:48AM EDT | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 97 | 251 | 82.81% |
| LOW230602P00175000 | 2023-05-26 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 10 | 62 | 75.00% |
| LOW230602P00177500 | 2023-05-26 10:24AM EDT | 177.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 62.50% |
| LOW230602P00180000 | 2023-05-31 12:46PM EDT | 180.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 17 | 54 | 59.38% |
| LOW230602P00182500 | 2023-05-31 2:26PM EDT | 182.50 | 0.04 | 0.02 | 0.08 | +0.01 | +33.33% | 40 | 50 | 61.33% |
| LOW230602P00185000 | 2023-05-31 2:37PM EDT | 185.00 | 0.06 | 0.03 | 0.09 | +0.01 | +20.00% | 34 | 89 | 55.27% |
| LOW230602P00187500 | 2023-05-31 2:43PM EDT | 187.50 | 0.08 | 0.03 | 0.14 | -0.03 | -27.27% | 27 | 70 | 50.39% |
| LOW230602P00190000 | 2023-05-31 2:59PM EDT | 190.00 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 86 | 620 | 45.31% |
| LOW230602P00192500 | 2023-05-31 2:57PM EDT | 192.50 | 0.15 | 0.16 | 0.22 | -0.05 | -25.00% | 573 | 311 | 42.04% |
| LOW230602P00195000 | 2023-05-31 3:08PM EDT | 195.00 | 0.32 | 0.30 | 0.39 | +0.15 | +88.24% | 589 | 286 | 38.28% |
| LOW230602P00197500 | 2023-05-31 2:49PM EDT | 197.50 | 0.51 | 0.62 | 0.71 | +0.21 | +70.00% | 130 | 261 | 34.47% |
| LOW230602P00200000 | 2023-05-31 3:59PM EDT | 200.00 | 1.28 | 1.26 | 1.38 | +0.77 | +150.98% | 456 | 784 | 31.93% |
| LOW230602P00202500 | 2023-05-31 3:44PM EDT | 202.50 | 2.50 | 2.41 | 2.59 | +1.62 | +184.09% | 132 | 150 | 30.62% |
| LOW230602P00205000 | 2023-05-31 3:00PM EDT | 205.00 | 3.79 | 4.05 | 4.50 | +2.03 | +115.34% | 211 | 347 | 33.30% |
| LOW230602P00207500 | 2023-05-31 12:03PM EDT | 207.50 | 7.40 | 6.30 | 6.85 | +4.00 | +117.65% | 10 | 160 | 40.72% |
| LOW230602P00210000 | 2023-05-31 11:32AM EDT | 210.00 | 9.61 | 8.75 | 9.30 | +4.01 | +71.61% | 2 | 76 | 49.12% |
| LOW230602P00212500 | 2023-05-30 3:41PM EDT | 212.50 | 6.80 | 11.20 | 11.80 | 0.00 | - | 1 | 13 | 58.35% |
| LOW230602P00215000 | 2023-05-31 2:38PM EDT | 215.00 | 12.83 | 13.70 | 14.35 | +2.96 | +29.99% | 123 | 33 | 53.42% |
| LOW230602P00217500 | 2023-05-25 2:49PM EDT | 217.50 | 15.65 | 15.75 | 16.95 | 0.00 | - | - | 2 | 81.59% |
| LOW230602P00220000 | 2023-05-30 1:25PM EDT | 220.00 | 15.70 | 17.95 | 19.80 | 0.00 | - | 1 | 2 | 102.54% |
| LOW230602P00222500 | 2023-05-31 2:38PM EDT | 222.50 | 20.50 | 20.55 | 22.20 | +0.60 | +3.02% | 58 | 14 | 107.91% |
| LOW230602P00227500 | 2023-05-26 10:43AM EDT | 227.50 | 22.50 | 26.05 | 26.90 | 0.00 | - | 2 | 0 | 82.42% |
| LOW230602P00235000 | 2023-05-30 10:11AM EDT | 235.00 | 30.25 | 33.40 | 34.30 | 0.00 | - | 1 | 0 | 127.83% |
| LOW230602P00250000 | 2023-05-23 3:56PM EDT | 250.00 | 42.76 | 48.60 | 49.55 | 0.00 | - | - | 0 | 146.68% |
© 2023 Yahoo. All rights reserved.