LOW - Lowe's Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOW230602C001600002023-05-23 12:07PM EDT160.0049.5240.8041.750.00-200200150.20%
LOW230602C001725002023-05-25 10:46AM EDT172.5030.0528.2529.000.00--5126.56%
LOW230602C001775002023-05-22 1:14PM EDT177.5027.0523.2023.900.00--0100.59%
LOW230602C001800002023-05-22 11:02AM EDT180.0024.5520.7521.400.00--191.31%
LOW230602C001825002023-05-31 2:29PM EDT182.5019.8018.3518.95-2.30-10.41%8854.30%
LOW230602C001850002023-05-31 2:25PM EDT185.0017.1515.8516.45-2.73-13.73%81075.59%
LOW230602C001875002023-05-31 2:30PM EDT187.5014.8013.3014.00-2.35-13.70%8968.36%
LOW230602C001900002023-05-31 1:29PM EDT190.0012.2010.8011.55-3.20-20.78%9860.35%
LOW230602C001925002023-05-31 1:40PM EDT192.508.758.459.10-1.85-17.45%81451.66%
LOW230602C001950002023-05-31 1:51PM EDT195.006.806.356.75-3.30-32.67%212644.78%
LOW230602C001975002023-05-31 1:49PM EDT197.504.054.204.55-4.23-51.09%1711538.94%
LOW230602C002000002023-05-31 3:44PM EDT200.002.762.292.63-2.57-48.22%1069634.03%
LOW230602C002025002023-05-31 3:44PM EDT202.501.311.081.23-2.49-65.53%9216230.76%
LOW230602C002050002023-05-31 3:56PM EDT205.000.440.410.48-2.15-83.01%9225429.79%
LOW230602C002075002023-05-31 2:51PM EDT207.500.150.100.20-1.23-89.13%6742531.49%
LOW230602C002100002023-05-31 2:31PM EDT210.000.110.050.15-0.51-82.26%4737237.70%
LOW230602C002125002023-05-31 2:17PM EDT212.500.040.030.08-0.22-84.62%6243240.43%
LOW230602C002150002023-05-31 3:54PM EDT215.000.040.010.08-0.06-60.00%2221547.27%
LOW230602C002175002023-05-31 2:59PM EDT217.500.010.000.08-0.02-66.67%25154.10%
LOW230602C002200002023-05-31 12:04PM EDT220.000.020.000.07-0.02-50.00%6521053.91%
LOW230602C002225002023-05-26 9:54AM EDT222.500.070.000.070.00-13959.38%
LOW230602C002250002023-05-26 1:00PM EDT225.000.070.000.130.00-85170.90%
LOW230602C002275002023-05-23 1:25PM EDT227.500.570.000.180.00-8380.47%
LOW230602C002300002023-05-31 9:34AM EDT230.000.030.000.08+0.01+50.00%417977.34%
LOW230602C002350002023-05-15 9:30AM EDT235.000.400.000.090.00-1289.45%
LOW230602C002375002023-05-22 3:14PM EDT237.500.030.000.070.00--191.80%
LOW230602C002400002023-05-24 9:38AM EDT240.000.030.000.180.00-13108.98%
LOW230602C002450002023-05-17 12:43PM EDT245.000.050.000.480.00--1138.87%
LOW230602C002550002023-05-23 10:33AM EDT255.001.080.000.330.00-23152.73%
LOW230602C002650002023-05-23 9:31AM EDT265.000.050.000.320.00--1172.27%
LOW230602C002900002023-05-19 10:12AM EDT290.000.120.000.010.00-25156.25%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOW230602P001450002023-05-18 10:32AM EDT145.000.050.000.940.00-11248.44%
LOW230602P001550002023-05-18 1:41PM EDT155.000.190.000.050.00-1110134.38%
LOW230602P001600002023-05-22 2:28PM EDT160.000.050.000.010.00-3156103.13%
LOW230602P001650002023-05-22 2:34PM EDT165.000.080.000.170.00-13122.66%
LOW230602P001700002023-05-30 10:48AM EDT170.000.010.000.020.00-9725182.81%
LOW230602P001750002023-05-26 9:30AM EDT175.000.050.000.040.00-106275.00%
LOW230602P001775002023-05-26 10:24AM EDT177.500.040.000.020.00-11662.50%
LOW230602P001800002023-05-31 12:46PM EDT180.000.050.010.020.00-175459.38%
LOW230602P001825002023-05-31 2:26PM EDT182.500.040.020.08+0.01+33.33%405061.33%
LOW230602P001850002023-05-31 2:37PM EDT185.000.060.030.09+0.01+20.00%348955.27%
LOW230602P001875002023-05-31 2:43PM EDT187.500.080.030.14-0.03-27.27%277050.39%
LOW230602P001900002023-05-31 2:59PM EDT190.000.110.090.12-0.01-8.33%8662045.31%
LOW230602P001925002023-05-31 2:57PM EDT192.500.150.160.22-0.05-25.00%57331142.04%
LOW230602P001950002023-05-31 3:08PM EDT195.000.320.300.39+0.15+88.24%58928638.28%
LOW230602P001975002023-05-31 2:49PM EDT197.500.510.620.71+0.21+70.00%13026134.47%
LOW230602P002000002023-05-31 3:59PM EDT200.001.281.261.38+0.77+150.98%45678431.93%
LOW230602P002025002023-05-31 3:44PM EDT202.502.502.412.59+1.62+184.09%13215030.62%
LOW230602P002050002023-05-31 3:00PM EDT205.003.794.054.50+2.03+115.34%21134733.30%
LOW230602P002075002023-05-31 12:03PM EDT207.507.406.306.85+4.00+117.65%1016040.72%
LOW230602P002100002023-05-31 11:32AM EDT210.009.618.759.30+4.01+71.61%27649.12%
LOW230602P002125002023-05-30 3:41PM EDT212.506.8011.2011.800.00-11358.35%
LOW230602P002150002023-05-31 2:38PM EDT215.0012.8313.7014.35+2.96+29.99%1233353.42%
LOW230602P002175002023-05-25 2:49PM EDT217.5015.6515.7516.950.00--281.59%
LOW230602P002200002023-05-30 1:25PM EDT220.0015.7017.9519.800.00-12102.54%
LOW230602P002225002023-05-31 2:38PM EDT222.5020.5020.5522.20+0.60+3.02%5814107.91%
LOW230602P002275002023-05-26 10:43AM EDT227.5022.5026.0526.900.00-2082.42%
LOW230602P002350002023-05-30 10:11AM EDT235.0030.2533.4034.300.00-10127.83%
LOW230602P002500002023-05-23 3:56PM EDT250.0042.7648.6049.550.00--0146.68%