U.S. Markets open in 1 hr 12 mins
S&P Futures
3,272.75-15.75(-0.48%)Dow Futures
26,463.00-95.00(-0.36%)Nasdaq Futures
10,994.75-49.50(-0.45%)
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
CallsforAugust 7, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW200807C00110000 | 2020-07-24 12:51PM EDT | 110.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LOW200807C00120000 | 2020-07-31 2:26PM EDT | 120.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| LOW200807C00122000 | 2020-07-24 11:04AM EDT | 122.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LOW200807C00125000 | 2020-07-20 3:48PM EDT | 125.00 | 19.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LOW200807C00126000 | 2020-07-13 10:41AM EDT | 126.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW200807C00129000 | 2020-06-26 2:50PM EDT | 129.00 | 6.50 | 16.55 | 19.50 | 0.00 | - | 4 | 4 | 0.00% |
| LOW200807C00130000 | 2020-07-22 11:23AM EDT | 130.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| LOW200807C00131000 | 2020-07-16 9:38AM EDT | 131.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| LOW200807C00132000 | 2020-07-06 11:13AM EDT | 132.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| LOW200807C00133000 | 2020-07-24 10:37AM EDT | 133.00 | 14.21 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| LOW200807C00134000 | 2020-07-14 1:58PM EDT | 134.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| LOW200807C00135000 | 2020-07-28 12:20PM EDT | 135.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.00% |
| LOW200807C00137000 | 2020-07-29 3:53PM EDT | 137.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 0.00% |
| LOW200807C00138000 | 2020-07-30 2:59PM EDT | 138.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| LOW200807C00139000 | 2020-07-31 10:24AM EDT | 139.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| LOW200807C00140000 | 2020-08-03 10:30AM EDT | 140.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| LOW200807C00141000 | 2020-08-03 10:45AM EDT | 141.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| LOW200807C00142000 | 2020-08-03 10:37AM EDT | 142.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 21 | 183 | 0.00% |
| LOW200807C00143000 | 2020-08-03 9:30AM EDT | 143.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| LOW200807C00145000 | 2020-08-03 2:45PM EDT | 145.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 12 | 377 | 0.00% |
| LOW200807C00146000 | 2020-08-03 11:05AM EDT | 146.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 12 | 109 | 0.00% |
| LOW200807C00147000 | 2020-08-03 12:40PM EDT | 147.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 29 | 173 | 0.00% |
| LOW200807C00148000 | 2020-08-03 2:40PM EDT | 148.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 52 | 130 | 0.00% |
| LOW200807C00149000 | 2020-08-03 3:14PM EDT | 149.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 258 | 432 | 0.00% |
| LOW200807C00150000 | 2020-08-03 3:55PM EDT | 150.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 330 | 685 | 0.00% |
| LOW200807C00152500 | 2020-08-03 3:59PM EDT | 152.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 527 | 547 | 3.13% |
| LOW200807C00155000 | 2020-08-03 3:59PM EDT | 155.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 453 | 617 | 6.25% |
| LOW200807C00157500 | 2020-08-03 3:59PM EDT | 157.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 110 | 563 | 12.50% |
| LOW200807C00160000 | 2020-08-03 3:29PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 139 | 346 | 12.50% |
| LOW200807C00162500 | 2020-08-03 3:23PM EDT | 162.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 12.50% |
| LOW200807C00165000 | 2020-08-03 10:42AM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 22 | 25.00% |
| LOW200807C00167500 | 2020-07-30 2:51PM EDT | 167.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| LOW200807C00170000 | 2020-07-24 1:54PM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 25.00% |
PutsforAugust 7, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW200807P00105000 | 2020-07-08 1:03PM EDT | 105.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| LOW200807P00110000 | 2020-07-20 10:39AM EDT | 110.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| LOW200807P00115000 | 2020-07-31 9:44AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 50.00% |
| LOW200807P00120000 | 2020-07-30 9:30AM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| LOW200807P00121000 | 2020-07-17 11:30AM EDT | 121.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| LOW200807P00124000 | 2020-07-22 10:55AM EDT | 124.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| LOW200807P00125000 | 2020-07-30 9:30AM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| LOW200807P00126000 | 2020-07-20 9:35AM EDT | 126.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| LOW200807P00127000 | 2020-07-20 12:34PM EDT | 127.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| LOW200807P00128000 | 2020-07-30 9:56AM EDT | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 25.00% |
| LOW200807P00129000 | 2020-07-27 2:12PM EDT | 129.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| LOW200807P00130000 | 2020-07-28 12:54PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 25.00% |
| LOW200807P00131000 | 2020-07-22 2:34PM EDT | 131.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| LOW200807P00132000 | 2020-07-24 12:34PM EDT | 132.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| LOW200807P00134000 | 2020-07-28 3:58PM EDT | 134.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 13 | 47 | 25.00% |
| LOW200807P00135000 | 2020-07-31 3:41PM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,087 | 25.00% |
| LOW200807P00136000 | 2020-08-03 12:20PM EDT | 136.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 184 | 25.00% |
| LOW200807P00138000 | 2020-07-31 12:40PM EDT | 138.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 18 | 89 | 25.00% |
| LOW200807P00139000 | 2020-08-03 3:51PM EDT | 139.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
| LOW200807P00140000 | 2020-08-03 3:03PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 108 | 12.50% |
| LOW200807P00141000 | 2020-08-03 3:33PM EDT | 141.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 134 | 12.50% |
| LOW200807P00142000 | 2020-08-03 3:03PM EDT | 142.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 15 | 90 | 12.50% |
| LOW200807P00143000 | 2020-08-03 2:39PM EDT | 143.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 143 | 270 | 12.50% |
| LOW200807P00144000 | 2020-08-03 3:24PM EDT | 144.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 88 | 182 | 12.50% |
| LOW200807P00145000 | 2020-08-03 3:33PM EDT | 145.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 50 | 2,195 | 6.25% |
| LOW200807P00146000 | 2020-08-03 3:45PM EDT | 146.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 49 | 138 | 6.25% |
| LOW200807P00147000 | 2020-08-03 3:10PM EDT | 147.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 137 | 169 | 6.25% |
| LOW200807P00148000 | 2020-08-03 3:12PM EDT | 148.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 80 | 128 | 3.13% |
| LOW200807P00149000 | 2020-08-03 3:52PM EDT | 149.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 69 | 279 | 3.13% |
| LOW200807P00150000 | 2020-08-03 3:59PM EDT | 150.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 971 | 815 | 0.78% |
| LOW200807P00152500 | 2020-08-03 1:48PM EDT | 152.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 56 | 47 | 0.00% |
| LOW200807P00155000 | 2020-08-03 1:58PM EDT | 155.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 40 | 44 | 0.00% |
| LOW200807P00165000 | 2020-07-31 12:41PM EDT | 165.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.
