Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
216.47+1.10 (+0.51%)
At close: 04:03PM EDT
216.03 -0.44 (-0.20%)
After hours: 07:54PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOW220819C000950002022-07-18 3:59PM EDT95.0090.69119.65121.250.00--00.00%
LOW220819C001000002022-07-25 3:51PM EDT100.0095.00115.30118.000.00-1010642.19%
LOW220819C001150002022-07-18 3:58PM EDT115.0070.5699.85101.100.00-200.00%
LOW220819C001200002022-06-28 2:55PM EDT120.0056.9869.9071.850.00-100.00%
LOW220819C001250002022-05-19 1:14PM EDT125.0064.2547.5049.600.00--10.00%
LOW220819C001300002022-07-18 1:34PM EDT130.0057.8585.0085.700.00-5000.00%
LOW220819C001350002022-07-18 3:59PM EDT135.0050.6779.2581.250.00-200.00%
LOW220819C001400002022-07-28 12:12PM EDT140.0050.5076.3077.000.00-250250382.03%
LOW220819C001450002022-07-28 12:12PM EDT145.0045.6171.3072.000.00-250257354.69%
LOW220819C001500002022-08-18 11:09AM EDT150.0065.3865.4567.95+27.78+73.88%12339.84%
LOW220819C001550002022-07-11 10:37AM EDT155.0028.0046.1547.350.00-190.00%
LOW220819C001600002022-08-17 9:34AM EDT160.0055.3056.1057.100.00-1019264.06%
LOW220819C001625002022-08-17 9:31AM EDT162.5050.1553.4554.650.00-13235.94%
LOW220819C001650002022-07-19 3:32PM EDT165.0026.2550.8051.300.00-2160.00%
LOW220819C001675002022-07-27 2:35PM EDT167.5022.2047.5550.350.00-23356.84%
LOW220819C001700002022-08-17 1:21PM EDT170.0045.0046.1047.000.00-544203.13%
LOW220819C001725002022-08-05 12:04PM EDT172.5025.1543.7044.500.00-23205.47%
LOW220819C001750002022-08-18 3:54PM EDT175.0041.3541.0542.00+1.35+3.37%375172.66%
LOW220819C001775002022-08-16 9:45AM EDT177.5032.4637.9539.850.00-215261.52%
LOW220819C001800002022-08-18 3:03PM EDT180.0035.7536.2036.95-0.25-0.69%11196166.41%
LOW220819C001825002022-08-03 10:13AM EDT182.5012.7033.6034.500.00-230149.22%
LOW220819C001850002022-08-18 2:58PM EDT185.0030.6731.3032.20+0.40+1.32%19348170.31%
LOW220819C001875002022-08-18 10:47AM EDT187.5029.5028.8029.70+2.02+7.35%2187158.20%
LOW220819C001900002022-08-18 3:19PM EDT190.0026.0026.3027.00-0.74-2.77%35806134.77%
LOW220819C001925002022-08-18 12:19PM EDT192.5023.4523.8524.55+0.56+2.45%1186129.10%
LOW220819C001950002022-08-18 3:54PM EDT195.0021.3421.3021.90+0.47+2.25%34614105.86%
LOW220819C001975002022-08-18 3:54PM EDT197.5018.8518.8519.55+0.84+4.66%4195105.47%
LOW220819C002000002022-08-18 3:54PM EDT200.0016.3416.3516.95+0.77+4.95%511,33189.26%
LOW220819C002025002022-08-18 3:49PM EDT202.5014.0713.8514.35+1.23+9.58%2140872.85%
LOW220819C002050002022-08-18 3:41PM EDT205.0011.7511.4012.00+1.22+11.59%321,92569.73%
LOW220819C002075002022-08-18 3:49PM EDT207.509.108.909.60+0.79+9.51%1657060.35%
LOW220819C002100002022-08-18 3:59PM EDT210.006.606.457.30+0.33+5.26%2441,16052.73%
LOW220819C002125002022-08-18 3:58PM EDT212.504.404.204.75+0.20+4.76%8638649.66%
LOW220819C002150002022-08-18 3:59PM EDT215.002.502.242.60-0.26-9.42%3971,17539.26%
LOW220819C002175002022-08-18 3:59PM EDT217.501.050.981.16-0.54-33.96%6841,34335.84%
LOW220819C002200002022-08-18 3:59PM EDT220.000.330.310.42-0.59-64.13%1,6321,84735.16%
LOW220819C002225002022-08-18 3:58PM EDT222.500.090.080.13-0.36-80.00%9261,08135.74%
LOW220819C002250002022-08-18 3:59PM EDT225.000.030.020.04-0.30-90.91%6481,07537.50%
LOW220819C002275002022-08-18 3:53PM EDT227.500.020.010.03-0.19-90.48%42181544.53%
LOW220819C002300002022-08-18 3:59PM EDT230.000.010.010.05-0.16-94.12%3421,70052.73%
LOW220819C002325002022-08-18 3:51PM EDT232.500.010.000.01-0.11-91.67%8022450.00%
LOW220819C002350002022-08-18 3:49PM EDT235.000.030.000.02-0.05-62.50%10588860.16%
LOW220819C002400002022-08-18 3:55PM EDT240.000.010.000.01-0.03-75.00%3891,04468.75%
LOW220819C002450002022-08-18 3:49PM EDT245.000.010.010.01-0.02-66.67%1721,38685.94%
LOW220819C002500002022-08-18 3:57PM EDT250.000.010.000.010.00-14592493.75%
LOW220819C002550002022-08-18 10:34AM EDT255.000.010.000.010.00-8707103.13%
LOW220819C002600002022-08-17 10:55AM EDT260.000.010.000.010.00-159313115.63%
LOW220819C002650002022-08-17 2:48PM EDT265.000.010.000.010.00-559495125.00%
LOW220819C002700002022-08-15 1:43PM EDT270.000.080.000.030.00-13151.56%
LOW220819C002800002022-06-07 9:30AM EDT280.000.060.000.000.00--150.00%
LOW220819C002900002022-08-16 3:51PM EDT290.000.020.000.030.00-22193.75%
LOW220819C003000002022-08-16 3:57PM EDT300.000.020.000.010.00-4747193.75%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOW220819P000900002022-08-16 11:14AM EDT90.000.020.000.010.00-1096512.50%
LOW220819P000950002022-07-27 1:30PM EDT95.000.060.000.010.00-110475.00%
LOW220819P001000002022-08-01 9:56AM EDT100.000.010.000.010.00-275450.00%
LOW220819P001050002022-07-19 12:01PM EDT105.000.050.000.010.00-159425.00%
LOW220819P001100002022-07-21 2:41PM EDT110.000.050.000.000.00-1002750.00%
LOW220819P001150002022-08-11 10:51AM EDT115.000.020.000.010.00-1236375.00%
LOW220819P001200002022-08-15 9:31AM EDT120.000.010.000.010.00-25528350.00%
LOW220819P001250002022-08-08 11:46AM EDT125.000.020.000.000.00-312650.00%
LOW220819P001300002022-08-15 10:47AM EDT130.000.010.000.010.00-1551300.00%
LOW220819P001350002022-08-16 10:15AM EDT135.000.010.000.010.00-315969287.50%
LOW220819P001400002022-08-16 10:47AM EDT140.000.010.000.000.00-4752,043100.00%
LOW220819P001450002022-08-16 2:56PM EDT145.000.010.000.010.00-13204243.75%
LOW220819P001490002022-08-18 10:04AM EDT149.000.010.000.010.00-25221225.00%
LOW220819P001500002022-08-18 10:26AM EDT150.000.010.000.010.00-551,075225.00%
LOW220819P001525002022-08-18 10:27AM EDT152.500.010.000.010.00-559212.50%
LOW220819P001550002022-08-18 3:05PM EDT155.000.010.000.010.00-6287206.25%
LOW220819P001575002022-08-16 2:32PM EDT157.500.010.000.010.00-116193.75%
LOW220819P001600002022-08-17 1:16PM EDT160.000.010.000.010.00-101,363187.50%
LOW220819P001625002022-08-17 11:01AM EDT162.500.010.000.010.00-742175.00%
LOW220819P001650002022-08-18 10:22AM EDT165.000.010.000.010.00-45832168.75%
LOW220819P001675002022-08-18 3:58PM EDT167.500.010.000.010.00-30272162.50%
LOW220819P001700002022-08-17 2:48PM EDT170.000.010.000.010.00-1944,072150.00%
LOW220819P001725002022-08-17 1:11PM EDT172.500.010.000.010.00-103250143.75%
LOW220819P001750002022-08-18 9:33AM EDT175.000.010.000.010.00-71,946134.38%
LOW220819P001775002022-08-18 9:48AM EDT177.500.010.000.010.00-10225125.00%
LOW220819P001800002022-08-18 3:57PM EDT180.000.010.000.010.00-1821,199118.75%
LOW220819P001825002022-08-18 3:49PM EDT182.500.010.000.010.00-85414109.38%
LOW220819P001850002022-08-18 3:56PM EDT185.000.010.010.05-0.02-66.67%1211,596122.66%
LOW220819P001875002022-08-18 3:31PM EDT187.500.020.020.03-0.01-33.33%1371,166110.94%
LOW220819P001900002022-08-18 3:21PM EDT190.000.030.000.02-0.01-25.00%1681,75492.19%
LOW220819P001925002022-08-18 3:59PM EDT192.500.020.010.03-0.01-33.33%3611,33389.84%
LOW220819P001950002022-08-18 3:32PM EDT195.000.030.010.03-0.03-50.00%1011,03381.25%
LOW220819P001975002022-08-18 3:55PM EDT197.500.030.020.03-0.03-50.00%581,80474.22%
LOW220819P002000002022-08-18 3:52PM EDT200.000.020.020.04-0.08-80.00%1812,69667.19%
LOW220819P002025002022-08-18 2:49PM EDT202.500.030.030.05-0.13-81.25%6160260.16%
LOW220819P002050002022-08-18 3:38PM EDT205.000.050.040.06-0.20-80.00%2551,57652.34%
LOW220819P002075002022-08-18 3:39PM EDT207.500.090.050.09-0.37-80.43%30242546.88%
LOW220819P002100002022-08-18 3:55PM EDT210.000.160.120.18-0.65-80.25%1,4431,49341.99%
LOW220819P002125002022-08-18 3:52PM EDT212.500.390.300.40-0.94-70.68%37040337.84%
LOW220819P002150002022-08-18 3:59PM EDT215.000.880.700.95-1.48-62.71%37892235.01%
LOW220819P002175002022-08-18 3:43PM EDT217.501.991.822.13-1.51-43.14%71421434.47%
LOW220819P002200002022-08-18 3:37PM EDT220.003.703.004.00-1.80-32.73%2139036.77%
LOW220819P002225002022-08-18 3:13PM EDT222.506.615.406.35-0.72-9.82%14445.41%
LOW220819P002250002022-08-18 3:14PM EDT225.009.138.058.95-0.46-4.80%16562.50%
LOW220819P002275002022-08-17 10:30AM EDT227.508.8510.6011.600.00-6650.78%
LOW220819P002300002022-08-16 10:21AM EDT230.0018.2511.8515.700.00-10675.98%
LOW220819P002325002022-08-17 3:26PM EDT232.5016.8516.3516.750.00---102.93%
LOW220819P002350002022-08-18 2:30PM EDT235.0019.5518.6518.95+4.65+31.21%--98.14%
LOW220819P002400002022-07-15 10:23AM EDT240.0055.6532.9535.000.00-20421.97%
LOW220819P002450002022-08-15 3:59PM EDT245.0037.0027.5029.700.00--5108.98%
LOW220819P002500002022-08-12 11:45AM EDT250.0046.4033.0033.900.00-55162.70%
LOW220819P002550002022-08-17 3:58PM EDT255.0039.7038.0539.050.00-700118.75%
LOW220819P002600002022-08-15 2:49PM EDT260.0051.4343.0044.050.00-70210.35%
LOW220819P002800002022-08-17 9:40AM EDT280.0061.4763.0063.900.00-10258.98%
Advertisement
Advertisement