Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,281.00 -5.50 (-0.13%) Dow Futures
33,951.00 -30.00 (-0.09%) Nasdaq Futures
13,507.25 -16.00 (-0.12%) Russell 2000 Futures
1,996.40 -5.30 (-0.26%) Crude Oil
90.34 -0.16 (-0.18%) Gold
1,769.30 -1.90 (-0.11%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220819C00095000 | 2022-07-18 3:59PM EDT | 95.00 | 90.69 | 119.65 | 121.25 | 0.00 | - | - | 0 | 0.00% |
| LOW220819C00100000 | 2022-07-25 3:51PM EDT | 100.00 | 95.00 | 115.30 | 118.00 | 0.00 | - | 10 | 10 | 642.19% |
| LOW220819C00115000 | 2022-07-18 3:58PM EDT | 115.00 | 70.56 | 99.85 | 101.10 | 0.00 | - | 2 | 0 | 0.00% |
| LOW220819C00120000 | 2022-06-28 2:55PM EDT | 120.00 | 56.98 | 69.90 | 71.85 | 0.00 | - | 1 | 0 | 0.00% |
| LOW220819C00125000 | 2022-05-19 1:14PM EDT | 125.00 | 64.25 | 47.50 | 49.60 | 0.00 | - | - | 1 | 0.00% |
| LOW220819C00130000 | 2022-07-18 1:34PM EDT | 130.00 | 57.85 | 85.00 | 85.70 | 0.00 | - | 50 | 0 | 0.00% |
| LOW220819C00135000 | 2022-07-18 3:59PM EDT | 135.00 | 50.67 | 79.25 | 81.25 | 0.00 | - | 2 | 0 | 0.00% |
| LOW220819C00140000 | 2022-07-28 12:12PM EDT | 140.00 | 50.50 | 76.30 | 77.00 | 0.00 | - | 250 | 250 | 382.03% |
| LOW220819C00145000 | 2022-07-28 12:12PM EDT | 145.00 | 45.61 | 71.30 | 72.00 | 0.00 | - | 250 | 257 | 354.69% |
| LOW220819C00150000 | 2022-08-18 11:09AM EDT | 150.00 | 65.38 | 65.45 | 67.95 | +27.78 | +73.88% | 1 | 2 | 339.84% |
| LOW220819C00155000 | 2022-07-11 10:37AM EDT | 155.00 | 28.00 | 46.15 | 47.35 | 0.00 | - | 1 | 9 | 0.00% |
| LOW220819C00160000 | 2022-08-17 9:34AM EDT | 160.00 | 55.30 | 56.10 | 57.10 | 0.00 | - | 10 | 19 | 264.06% |
| LOW220819C00162500 | 2022-08-17 9:31AM EDT | 162.50 | 50.15 | 53.45 | 54.65 | 0.00 | - | 1 | 3 | 235.94% |
| LOW220819C00165000 | 2022-07-19 3:32PM EDT | 165.00 | 26.25 | 50.80 | 51.30 | 0.00 | - | 2 | 16 | 0.00% |
| LOW220819C00167500 | 2022-07-27 2:35PM EDT | 167.50 | 22.20 | 47.55 | 50.35 | 0.00 | - | 2 | 3 | 356.84% |
| LOW220819C00170000 | 2022-08-17 1:21PM EDT | 170.00 | 45.00 | 46.10 | 47.00 | 0.00 | - | 5 | 44 | 203.13% |
| LOW220819C00172500 | 2022-08-05 12:04PM EDT | 172.50 | 25.15 | 43.70 | 44.50 | 0.00 | - | 2 | 3 | 205.47% |
| LOW220819C00175000 | 2022-08-18 3:54PM EDT | 175.00 | 41.35 | 41.05 | 42.00 | +1.35 | +3.37% | 3 | 75 | 172.66% |
| LOW220819C00177500 | 2022-08-16 9:45AM EDT | 177.50 | 32.46 | 37.95 | 39.85 | 0.00 | - | 2 | 15 | 261.52% |
| LOW220819C00180000 | 2022-08-18 3:03PM EDT | 180.00 | 35.75 | 36.20 | 36.95 | -0.25 | -0.69% | 11 | 196 | 166.41% |
| LOW220819C00182500 | 2022-08-03 10:13AM EDT | 182.50 | 12.70 | 33.60 | 34.50 | 0.00 | - | 2 | 30 | 149.22% |
| LOW220819C00185000 | 2022-08-18 2:58PM EDT | 185.00 | 30.67 | 31.30 | 32.20 | +0.40 | +1.32% | 19 | 348 | 170.31% |
| LOW220819C00187500 | 2022-08-18 10:47AM EDT | 187.50 | 29.50 | 28.80 | 29.70 | +2.02 | +7.35% | 2 | 187 | 158.20% |
| LOW220819C00190000 | 2022-08-18 3:19PM EDT | 190.00 | 26.00 | 26.30 | 27.00 | -0.74 | -2.77% | 35 | 806 | 134.77% |
| LOW220819C00192500 | 2022-08-18 12:19PM EDT | 192.50 | 23.45 | 23.85 | 24.55 | +0.56 | +2.45% | 1 | 186 | 129.10% |
| LOW220819C00195000 | 2022-08-18 3:54PM EDT | 195.00 | 21.34 | 21.30 | 21.90 | +0.47 | +2.25% | 34 | 614 | 105.86% |
| LOW220819C00197500 | 2022-08-18 3:54PM EDT | 197.50 | 18.85 | 18.85 | 19.55 | +0.84 | +4.66% | 4 | 195 | 105.47% |
| LOW220819C00200000 | 2022-08-18 3:54PM EDT | 200.00 | 16.34 | 16.35 | 16.95 | +0.77 | +4.95% | 51 | 1,331 | 89.26% |
| LOW220819C00202500 | 2022-08-18 3:49PM EDT | 202.50 | 14.07 | 13.85 | 14.35 | +1.23 | +9.58% | 21 | 408 | 72.85% |
| LOW220819C00205000 | 2022-08-18 3:41PM EDT | 205.00 | 11.75 | 11.40 | 12.00 | +1.22 | +11.59% | 32 | 1,925 | 69.73% |
| LOW220819C00207500 | 2022-08-18 3:49PM EDT | 207.50 | 9.10 | 8.90 | 9.60 | +0.79 | +9.51% | 16 | 570 | 60.35% |
| LOW220819C00210000 | 2022-08-18 3:59PM EDT | 210.00 | 6.60 | 6.45 | 7.30 | +0.33 | +5.26% | 244 | 1,160 | 52.73% |
| LOW220819C00212500 | 2022-08-18 3:58PM EDT | 212.50 | 4.40 | 4.20 | 4.75 | +0.20 | +4.76% | 86 | 386 | 49.66% |
| LOW220819C00215000 | 2022-08-18 3:59PM EDT | 215.00 | 2.50 | 2.24 | 2.60 | -0.26 | -9.42% | 397 | 1,175 | 39.26% |
| LOW220819C00217500 | 2022-08-18 3:59PM EDT | 217.50 | 1.05 | 0.98 | 1.16 | -0.54 | -33.96% | 684 | 1,343 | 35.84% |
| LOW220819C00220000 | 2022-08-18 3:59PM EDT | 220.00 | 0.33 | 0.31 | 0.42 | -0.59 | -64.13% | 1,632 | 1,847 | 35.16% |
| LOW220819C00222500 | 2022-08-18 3:58PM EDT | 222.50 | 0.09 | 0.08 | 0.13 | -0.36 | -80.00% | 926 | 1,081 | 35.74% |
| LOW220819C00225000 | 2022-08-18 3:59PM EDT | 225.00 | 0.03 | 0.02 | 0.04 | -0.30 | -90.91% | 648 | 1,075 | 37.50% |
| LOW220819C00227500 | 2022-08-18 3:53PM EDT | 227.50 | 0.02 | 0.01 | 0.03 | -0.19 | -90.48% | 421 | 815 | 44.53% |
| LOW220819C00230000 | 2022-08-18 3:59PM EDT | 230.00 | 0.01 | 0.01 | 0.05 | -0.16 | -94.12% | 342 | 1,700 | 52.73% |
| LOW220819C00232500 | 2022-08-18 3:51PM EDT | 232.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 80 | 224 | 50.00% |
| LOW220819C00235000 | 2022-08-18 3:49PM EDT | 235.00 | 0.03 | 0.00 | 0.02 | -0.05 | -62.50% | 105 | 888 | 60.16% |
| LOW220819C00240000 | 2022-08-18 3:55PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 389 | 1,044 | 68.75% |
| LOW220819C00245000 | 2022-08-18 3:49PM EDT | 245.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 172 | 1,386 | 85.94% |
| LOW220819C00250000 | 2022-08-18 3:57PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 924 | 93.75% |
| LOW220819C00255000 | 2022-08-18 10:34AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 707 | 103.13% |
| LOW220819C00260000 | 2022-08-17 10:55AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 313 | 115.63% |
| LOW220819C00265000 | 2022-08-17 2:48PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 559 | 495 | 125.00% |
| LOW220819C00270000 | 2022-08-15 1:43PM EDT | 270.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 151.56% |
| LOW220819C00280000 | 2022-06-07 9:30AM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LOW220819C00290000 | 2022-08-16 3:51PM EDT | 290.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 193.75% |
| LOW220819C00300000 | 2022-08-16 3:57PM EDT | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 47 | 47 | 193.75% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220819P00090000 | 2022-08-16 11:14AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 96 | 512.50% |
| LOW220819P00095000 | 2022-07-27 1:30PM EDT | 95.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 475.00% |
| LOW220819P00100000 | 2022-08-01 9:56AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 75 | 450.00% |
| LOW220819P00105000 | 2022-07-19 12:01PM EDT | 105.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 425.00% |
| LOW220819P00110000 | 2022-07-21 2:41PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 27 | 50.00% |
| LOW220819P00115000 | 2022-08-11 10:51AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 236 | 375.00% |
| LOW220819P00120000 | 2022-08-15 9:31AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 528 | 350.00% |
| LOW220819P00125000 | 2022-08-08 11:46AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 50.00% |
| LOW220819P00130000 | 2022-08-15 10:47AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 551 | 300.00% |
| LOW220819P00135000 | 2022-08-16 10:15AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 315 | 969 | 287.50% |
| LOW220819P00140000 | 2022-08-16 10:47AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 475 | 2,043 | 100.00% |
| LOW220819P00145000 | 2022-08-16 2:56PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 204 | 243.75% |
| LOW220819P00149000 | 2022-08-18 10:04AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 221 | 225.00% |
| LOW220819P00150000 | 2022-08-18 10:26AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,075 | 225.00% |
| LOW220819P00152500 | 2022-08-18 10:27AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 59 | 212.50% |
| LOW220819P00155000 | 2022-08-18 3:05PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 287 | 206.25% |
| LOW220819P00157500 | 2022-08-16 2:32PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 193.75% |
| LOW220819P00160000 | 2022-08-17 1:16PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,363 | 187.50% |
| LOW220819P00162500 | 2022-08-17 11:01AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 42 | 175.00% |
| LOW220819P00165000 | 2022-08-18 10:22AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 832 | 168.75% |
| LOW220819P00167500 | 2022-08-18 3:58PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 272 | 162.50% |
| LOW220819P00170000 | 2022-08-17 2:48PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 194 | 4,072 | 150.00% |
| LOW220819P00172500 | 2022-08-17 1:11PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 250 | 143.75% |
| LOW220819P00175000 | 2022-08-18 9:33AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,946 | 134.38% |
| LOW220819P00177500 | 2022-08-18 9:48AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 225 | 125.00% |
| LOW220819P00180000 | 2022-08-18 3:57PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 182 | 1,199 | 118.75% |
| LOW220819P00182500 | 2022-08-18 3:49PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 414 | 109.38% |
| LOW220819P00185000 | 2022-08-18 3:56PM EDT | 185.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 121 | 1,596 | 122.66% |
| LOW220819P00187500 | 2022-08-18 3:31PM EDT | 187.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 137 | 1,166 | 110.94% |
| LOW220819P00190000 | 2022-08-18 3:21PM EDT | 190.00 | 0.03 | 0.00 | 0.02 | -0.01 | -25.00% | 168 | 1,754 | 92.19% |
| LOW220819P00192500 | 2022-08-18 3:59PM EDT | 192.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 361 | 1,333 | 89.84% |
| LOW220819P00195000 | 2022-08-18 3:32PM EDT | 195.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 101 | 1,033 | 81.25% |
| LOW220819P00197500 | 2022-08-18 3:55PM EDT | 197.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 58 | 1,804 | 74.22% |
| LOW220819P00200000 | 2022-08-18 3:52PM EDT | 200.00 | 0.02 | 0.02 | 0.04 | -0.08 | -80.00% | 181 | 2,696 | 67.19% |
| LOW220819P00202500 | 2022-08-18 2:49PM EDT | 202.50 | 0.03 | 0.03 | 0.05 | -0.13 | -81.25% | 61 | 602 | 60.16% |
| LOW220819P00205000 | 2022-08-18 3:38PM EDT | 205.00 | 0.05 | 0.04 | 0.06 | -0.20 | -80.00% | 255 | 1,576 | 52.34% |
| LOW220819P00207500 | 2022-08-18 3:39PM EDT | 207.50 | 0.09 | 0.05 | 0.09 | -0.37 | -80.43% | 302 | 425 | 46.88% |
| LOW220819P00210000 | 2022-08-18 3:55PM EDT | 210.00 | 0.16 | 0.12 | 0.18 | -0.65 | -80.25% | 1,443 | 1,493 | 41.99% |
| LOW220819P00212500 | 2022-08-18 3:52PM EDT | 212.50 | 0.39 | 0.30 | 0.40 | -0.94 | -70.68% | 370 | 403 | 37.84% |
| LOW220819P00215000 | 2022-08-18 3:59PM EDT | 215.00 | 0.88 | 0.70 | 0.95 | -1.48 | -62.71% | 378 | 922 | 35.01% |
| LOW220819P00217500 | 2022-08-18 3:43PM EDT | 217.50 | 1.99 | 1.82 | 2.13 | -1.51 | -43.14% | 714 | 214 | 34.47% |
| LOW220819P00220000 | 2022-08-18 3:37PM EDT | 220.00 | 3.70 | 3.00 | 4.00 | -1.80 | -32.73% | 21 | 390 | 36.77% |
| LOW220819P00222500 | 2022-08-18 3:13PM EDT | 222.50 | 6.61 | 5.40 | 6.35 | -0.72 | -9.82% | 1 | 44 | 45.41% |
| LOW220819P00225000 | 2022-08-18 3:14PM EDT | 225.00 | 9.13 | 8.05 | 8.95 | -0.46 | -4.80% | 1 | 65 | 62.50% |
| LOW220819P00227500 | 2022-08-17 10:30AM EDT | 227.50 | 8.85 | 10.60 | 11.60 | 0.00 | - | 6 | 6 | 50.78% |
| LOW220819P00230000 | 2022-08-16 10:21AM EDT | 230.00 | 18.25 | 11.85 | 15.70 | 0.00 | - | 10 | 6 | 75.98% |
| LOW220819P00232500 | 2022-08-17 3:26PM EDT | 232.50 | 16.85 | 16.35 | 16.75 | 0.00 | - | - | - | 102.93% |
| LOW220819P00235000 | 2022-08-18 2:30PM EDT | 235.00 | 19.55 | 18.65 | 18.95 | +4.65 | +31.21% | - | - | 98.14% |
| LOW220819P00240000 | 2022-07-15 10:23AM EDT | 240.00 | 55.65 | 32.95 | 35.00 | 0.00 | - | 2 | 0 | 421.97% |
| LOW220819P00245000 | 2022-08-15 3:59PM EDT | 245.00 | 37.00 | 27.50 | 29.70 | 0.00 | - | - | 5 | 108.98% |
| LOW220819P00250000 | 2022-08-12 11:45AM EDT | 250.00 | 46.40 | 33.00 | 33.90 | 0.00 | - | 5 | 5 | 162.70% |
| LOW220819P00255000 | 2022-08-17 3:58PM EDT | 255.00 | 39.70 | 38.05 | 39.05 | 0.00 | - | 70 | 0 | 118.75% |
| LOW220819P00260000 | 2022-08-15 2:49PM EDT | 260.00 | 51.43 | 43.00 | 44.05 | 0.00 | - | 7 | 0 | 210.35% |
| LOW220819P00280000 | 2022-08-17 9:40AM EDT | 280.00 | 61.47 | 63.00 | 63.90 | 0.00 | - | 1 | 0 | 258.98% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
