U.S. Markets open in 1 hr 12 mins

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
150.27+1.36 (+0.91%)
At close: 4:03PM EDT

150.00 -0.27 (-0.18%)
Before hours: 8:15AM EDT

In The Money
Show:ListStraddle
CallsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOW200807C001100002020-07-24 12:51PM EDT110.0036.750.000.000.00-110.00%
LOW200807C001200002020-07-31 2:26PM EDT120.0027.550.000.000.00-120.00%
LOW200807C001220002020-07-24 11:04AM EDT122.0025.150.000.000.00-110.00%
LOW200807C001250002020-07-20 3:48PM EDT125.0019.470.000.000.00-2000.00%
LOW200807C001260002020-07-13 10:41AM EDT126.0014.610.000.000.00-100.00%
LOW200807C001290002020-06-26 2:50PM EDT129.006.5016.5519.500.00-440.00%
LOW200807C001300002020-07-22 11:23AM EDT130.0017.350.000.000.00-2120.00%
LOW200807C001310002020-07-16 9:38AM EDT131.0012.950.000.000.00-5160.00%
LOW200807C001320002020-07-06 11:13AM EDT132.008.000.000.000.00-1090.00%
LOW200807C001330002020-07-24 10:37AM EDT133.0014.210.000.000.00-740.00%
LOW200807C001340002020-07-14 1:58PM EDT134.007.800.000.000.00-1240.00%
LOW200807C001350002020-07-28 12:20PM EDT135.0013.710.000.000.00-31010.00%
LOW200807C001370002020-07-29 3:53PM EDT137.0012.000.000.000.00-7270.00%
LOW200807C001380002020-07-30 2:59PM EDT138.0011.850.000.000.00-4240.00%
LOW200807C001390002020-07-31 10:24AM EDT139.009.300.000.000.00-3290.00%
LOW200807C001400002020-08-03 10:30AM EDT140.0011.080.000.000.00-1530.00%
LOW200807C001410002020-08-03 10:45AM EDT141.0010.020.000.000.00-2330.00%
LOW200807C001420002020-08-03 10:37AM EDT142.009.350.000.000.00-211830.00%
LOW200807C001430002020-08-03 9:30AM EDT143.006.600.000.000.00-2370.00%
LOW200807C001450002020-08-03 2:45PM EDT145.006.200.000.000.00-123770.00%
LOW200807C001460002020-08-03 11:05AM EDT146.005.200.000.000.00-121090.00%
LOW200807C001470002020-08-03 12:40PM EDT147.003.940.000.000.00-291730.00%
LOW200807C001480002020-08-03 2:40PM EDT148.003.500.000.000.00-521300.00%
LOW200807C001490002020-08-03 3:14PM EDT149.002.840.000.000.00-2584320.00%
LOW200807C001500002020-08-03 3:55PM EDT150.002.070.000.000.00-3306850.00%
LOW200807C001525002020-08-03 3:59PM EDT152.500.920.000.000.00-5275473.13%
LOW200807C001550002020-08-03 3:59PM EDT155.000.360.000.000.00-4536176.25%
LOW200807C001575002020-08-03 3:59PM EDT157.500.150.000.000.00-11056312.50%
LOW200807C001600002020-08-03 3:29PM EDT160.000.080.000.000.00-13934612.50%
LOW200807C001625002020-08-03 3:23PM EDT162.500.060.000.000.00-203812.50%
LOW200807C001650002020-08-03 10:42AM EDT165.000.040.000.000.00-272225.00%
LOW200807C001675002020-07-30 2:51PM EDT167.500.060.000.000.00-2725.00%
LOW200807C001700002020-07-24 1:54PM EDT170.000.070.000.000.00-131425.00%
PutsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOW200807P001050002020-07-08 1:03PM EDT105.000.540.000.000.00--2050.00%
LOW200807P001100002020-07-20 10:39AM EDT110.000.490.000.000.00-16950.00%
LOW200807P001150002020-07-31 9:44AM EDT115.000.020.000.000.00-84050.00%
LOW200807P001200002020-07-30 9:30AM EDT120.000.080.000.000.00-12850.00%
LOW200807P001210002020-07-17 11:30AM EDT121.000.450.000.000.00-1850.00%
LOW200807P001240002020-07-22 10:55AM EDT124.000.140.000.000.00-11550.00%
LOW200807P001250002020-07-30 9:30AM EDT125.000.110.000.000.00-14650.00%
LOW200807P001260002020-07-20 9:35AM EDT126.000.550.000.000.00-1850.00%
LOW200807P001270002020-07-20 12:34PM EDT127.000.450.000.000.00-1625.00%
LOW200807P001280002020-07-30 9:56AM EDT128.000.100.000.000.00-5325.00%
LOW200807P001290002020-07-27 2:12PM EDT129.000.170.000.000.00-31925.00%
LOW200807P001300002020-07-28 12:54PM EDT130.000.040.000.000.00-53225.00%
LOW200807P001310002020-07-22 2:34PM EDT131.000.300.000.000.00-14425.00%
LOW200807P001320002020-07-24 12:34PM EDT132.000.320.000.000.00-11625.00%
LOW200807P001340002020-07-28 3:58PM EDT134.000.330.000.000.00-134725.00%
LOW200807P001350002020-07-31 3:41PM EDT135.000.080.000.000.00-12,08725.00%
LOW200807P001360002020-08-03 12:20PM EDT136.000.090.000.000.00-1118425.00%
LOW200807P001380002020-07-31 12:40PM EDT138.000.320.000.000.00-188925.00%
LOW200807P001390002020-08-03 3:51PM EDT139.000.080.000.000.00-26712.50%
LOW200807P001400002020-08-03 3:03PM EDT140.000.060.000.000.00-2210812.50%
LOW200807P001410002020-08-03 3:33PM EDT141.000.130.000.000.00-1213412.50%
LOW200807P001420002020-08-03 3:03PM EDT142.000.130.000.000.00-159012.50%
LOW200807P001430002020-08-03 2:39PM EDT143.000.220.000.000.00-14327012.50%
LOW200807P001440002020-08-03 3:24PM EDT144.000.290.000.000.00-8818212.50%
LOW200807P001450002020-08-03 3:33PM EDT145.000.390.000.000.00-502,1956.25%
LOW200807P001460002020-08-03 3:45PM EDT146.000.470.000.000.00-491386.25%
LOW200807P001470002020-08-03 3:10PM EDT147.000.600.000.000.00-1371696.25%
LOW200807P001480002020-08-03 3:12PM EDT148.000.850.000.000.00-801283.13%
LOW200807P001490002020-08-03 3:52PM EDT149.001.080.000.000.00-692793.13%
LOW200807P001500002020-08-03 3:59PM EDT150.001.600.000.000.00-9718150.78%
LOW200807P001525002020-08-03 1:48PM EDT152.502.830.000.000.00-56470.00%
LOW200807P001550002020-08-03 1:58PM EDT155.004.850.000.000.00-40440.00%
LOW200807P001650002020-07-31 12:41PM EDT165.0017.900.000.000.00-110.00%