Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Strike:185.00
CallsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220527C00185000 | 2022-05-24 12:19PM EDT | 2022-05-27 | 2.97 | 2.54 | 2.94 | -1.23 | -29.29% | 46 | 101 | 50.05% |
| LOW220603C00185000 | 2022-05-24 10:44AM EDT | 2022-06-03 | 4.40 | 4.25 | 4.55 | -1.48 | -25.17% | 13 | 53 | 42.99% |
| LOW220610C00185000 | 2022-05-23 2:40PM EDT | 2022-06-10 | 7.00 | 5.50 | 5.80 | 0.00 | - | 2 | 15 | 41.35% |
| LOW220617C00185000 | 2022-05-24 1:22PM EDT | 2022-06-17 | 6.10 | 6.50 | 6.70 | -1.65 | -21.29% | 26 | 836 | 39.81% |
| LOW220624C00185000 | 2022-05-20 10:13AM EDT | 2022-06-24 | 8.16 | 7.20 | 7.65 | 0.00 | - | 1 | 1 | 39.58% |
| LOW220701C00185000 | 2022-05-23 1:49PM EDT | 2022-07-01 | 9.25 | 7.95 | 8.60 | 0.00 | - | 5 | 7 | 39.83% |
| LOW220715C00185000 | 2022-05-24 1:43PM EDT | 2022-07-15 | 9.50 | 9.45 | 9.75 | -0.45 | -4.52% | 11 | 126 | 38.30% |
| LOW220819C00185000 | 2022-05-23 3:23PM EDT | 2022-08-19 | 13.85 | 12.70 | 13.30 | 0.00 | - | 34 | 141 | 39.62% |
| LOW220916C00185000 | 2022-05-20 3:39PM EDT | 2022-09-16 | 14.95 | 14.40 | 14.95 | 0.00 | - | 3 | 39 | 38.53% |
| LOW221021C00185000 | 2022-05-20 3:12PM EDT | 2022-10-21 | 16.20 | 16.30 | 16.85 | 0.00 | - | 9 | 38 | 37.82% |
| LOW230120C00185000 | 2022-05-23 9:38AM EDT | 2023-01-20 | 22.34 | 20.55 | 21.35 | 0.00 | - | 2 | 236 | 37.48% |
| LOW230616C00185000 | 2022-05-18 2:05PM EDT | 2023-06-16 | 25.80 | 25.80 | 26.65 | 0.00 | - | 16 | 102 | 36.66% |
| LOW240119C00185000 | 2022-05-20 1:09PM EDT | 2024-01-19 | 30.40 | 31.20 | 32.70 | 0.00 | - | 5 | 27 | 35.91% |
PutsforMay 27, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220527P00185000 | 2022-05-24 12:58PM EDT | 2022-05-27 | 4.10 | 3.75 | 4.05 | +1.12 | +37.58% | 40 | 346 | 38.53% |
| LOW220603P00185000 | 2022-05-24 12:05PM EDT | 2022-06-03 | 5.20 | 5.15 | 5.60 | +0.35 | +7.22% | 42 | 86 | 35.69% |
| LOW220610P00185000 | 2022-05-24 10:05AM EDT | 2022-06-10 | 6.95 | 6.35 | 6.95 | -0.05 | -0.71% | 1 | 71 | 36.28% |
| LOW220617P00185000 | 2022-05-24 1:36PM EDT | 2022-06-17 | 7.92 | 7.30 | 7.55 | +1.25 | +18.74% | 114 | 2,486 | 33.94% |
| LOW220624P00185000 | 2022-05-23 12:32PM EDT | 2022-06-24 | 8.27 | 7.85 | 8.60 | 0.00 | - | 5 | 56 | 34.86% |
| LOW220701P00185000 | 2022-05-19 12:51PM EDT | 2022-07-01 | 8.65 | 8.95 | 9.65 | 0.00 | - | - | 13 | 35.99% |
| LOW220715P00185000 | 2022-05-24 10:04AM EDT | 2022-07-15 | 10.71 | 10.00 | 10.30 | +1.41 | +15.16% | 21 | 283 | 33.21% |
| LOW220819P00185000 | 2022-05-24 1:44PM EDT | 2022-08-19 | 14.15 | 14.00 | 14.45 | +0.75 | +5.60% | 75 | 155 | 37.35% |
| LOW220916P00185000 | 2022-05-23 11:32AM EDT | 2022-09-16 | 15.00 | 15.35 | 15.75 | 0.00 | - | 6 | 641 | 35.69% |
| LOW221021P00185000 | 2022-05-24 12:40PM EDT | 2022-10-21 | 17.56 | 17.10 | 17.45 | +1.36 | +8.40% | 3 | 198 | 34.91% |
| LOW230120P00185000 | 2022-05-24 12:58PM EDT | 2023-01-20 | 21.45 | 20.95 | 21.45 | +1.45 | +7.25% | 9 | 1,245 | 34.33% |
| LOW230616P00185000 | 2022-05-19 1:38PM EDT | 2023-06-16 | 24.55 | 25.40 | 26.00 | 0.00 | - | 2 | 31 | 33.17% |
| LOW240119P00185000 | 2022-05-12 11:21AM EDT | 2024-01-19 | 27.70 | 29.10 | 30.65 | 0.00 | - | 100 | 129 | 31.59% |
© 2022 Yahoo. All rights reserved.
