LOW - Lowe's Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOW190920C000800002019-09-05 2:57PM EDT80.0034.690.000.000.00-100.00%
LOW190920C000850002019-08-20 11:02AM EDT85.0013.750.000.000.00-100.00%
LOW190920C000875002019-08-22 10:09AM EDT87.5020.700.000.000.00-500.00%
LOW190920C000880002019-08-22 10:31AM EDT88.0019.850.000.000.00--00.00%
LOW190920C000885002019-08-28 11:23AM EDT88.5019.800.000.000.00-300.00%
LOW190920C000890002019-08-20 2:29PM EDT89.0010.950.000.000.00--00.00%
LOW190920C000900002019-09-05 2:57PM EDT90.0024.740.000.000.00-100.00%
LOW190920C000915002019-08-21 9:33AM EDT91.5017.500.000.000.00--00.00%
LOW190920C000920002019-08-20 2:27PM EDT92.008.650.000.000.00--00.00%
LOW190920C000925002019-09-11 2:35PM EDT92.5021.300.000.000.00-1000.00%
LOW190920C000930002019-08-20 2:26PM EDT93.007.900.000.000.00--00.00%
LOW190920C000935002019-08-20 2:26PM EDT93.507.550.000.000.00--00.00%
LOW190920C000940002019-09-04 2:36PM EDT94.0017.790.000.000.00-100.00%
LOW190920C000950002019-09-16 9:49AM EDT95.0018.300.000.000.00-100.00%
LOW190920C000955002019-08-22 9:43AM EDT95.5013.070.000.000.00--00.00%
LOW190920C000960002019-09-11 10:19AM EDT96.0018.260.000.000.00-800.00%
LOW190920C000965002019-08-29 1:07PM EDT96.5015.750.000.000.00-2000.00%
LOW190920C000970002019-09-12 12:11PM EDT97.0017.450.000.000.00-300.00%
LOW190920C000975002019-09-16 3:57PM EDT97.5015.110.000.000.00-300.00%
LOW190920C000980002019-08-28 11:46AM EDT98.0010.830.000.000.00-600.00%
LOW190920C000985002019-08-22 2:16PM EDT98.508.250.000.000.00-400.00%
LOW190920C000990002019-09-18 11:10AM EDT99.0013.370.000.000.00-100.00%
LOW190920C000995002019-08-22 3:17PM EDT99.509.330.000.000.00--00.00%
LOW190920C001000002019-09-18 3:39PM EDT100.0012.570.000.000.00-700.00%
LOW190920C001010002019-08-30 1:18PM EDT101.0011.570.000.000.00-100.00%
LOW190920C001020002019-09-16 3:55PM EDT102.0010.250.000.000.00-300.00%
LOW190920C001030002019-09-18 9:53AM EDT103.009.620.000.000.00-100.00%
LOW190920C001040002019-09-18 3:51PM EDT104.008.650.000.000.00-400.00%
LOW190920C001050002019-09-18 3:34PM EDT105.007.480.000.000.00-500.00%
LOW190920C001060002019-09-16 9:44AM EDT106.005.900.000.000.00-100.00%
LOW190920C001070002019-09-18 3:44PM EDT107.005.700.000.000.00-1300.00%
LOW190920C001080002019-09-18 3:21PM EDT108.004.280.000.000.00-1100.00%
LOW190920C001090002019-09-18 3:51PM EDT109.003.680.000.000.00-700.00%
LOW190920C001100002019-09-18 3:28PM EDT110.002.470.000.000.00-3600.00%
LOW190920C001110002019-09-18 1:30PM EDT111.001.630.000.000.00-1200.00%
LOW190920C001120002019-09-18 2:00PM EDT112.000.760.000.000.00-1300.00%
LOW190920C001130002019-09-18 3:59PM EDT113.000.530.000.000.00-5301.56%
LOW190920C001140002019-09-18 3:46PM EDT114.000.230.000.000.00-15106.25%
LOW190920C001150002019-09-18 3:59PM EDT115.000.070.000.000.00-44906.25%
LOW190920C001160002019-09-18 12:53PM EDT116.000.040.000.000.00-79012.50%
LOW190920C001170002019-09-18 2:23PM EDT117.000.010.000.000.00-10012.50%
LOW190920C001180002019-09-17 3:47PM EDT118.000.010.000.000.00-24012.50%
LOW190920C001190002019-09-13 3:10PM EDT119.000.050.000.000.00-31025.00%
LOW190920C001200002019-09-18 10:15AM EDT120.000.030.000.000.00-1025.00%
LOW190920C001210002019-09-11 11:48AM EDT121.000.070.000.000.00-2025.00%
LOW190920C001220002019-09-10 2:00PM EDT122.000.140.000.000.00-177025.00%
LOW190920C001230002019-09-06 1:54PM EDT123.000.110.000.000.00-100025.00%
LOW190920C001250002019-09-10 12:07PM EDT125.000.010.000.000.00-20025.00%
LOW190920C001260002019-09-06 3:49PM EDT126.000.020.000.000.00-1025.00%
LOW190920C001270002019-09-06 3:44PM EDT127.000.020.000.000.00-23050.00%
LOW190920C001300002019-09-05 9:32AM EDT130.000.020.000.000.00-10050.00%
LOW190920C001350002019-07-30 9:49AM EDT135.000.030.000.030.00--196.09%
LOW190920C001450002019-08-21 9:31AM EDT145.000.070.000.000.00-1050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LOW190920P000700002019-08-21 10:44AM EDT70.000.010.000.000.00-7050.00%
LOW190920P000750002019-08-22 11:24AM EDT75.000.010.000.000.00-4050.00%
LOW190920P000800002019-09-04 10:52AM EDT80.000.010.000.000.00-1050.00%
LOW190920P000850002019-09-09 2:22PM EDT85.000.020.000.000.00-2050.00%
LOW190920P000875002019-08-29 9:43AM EDT87.500.020.000.000.00-5050.00%
LOW190920P000880002019-09-11 2:45PM EDT88.000.020.000.000.00-1050.00%
LOW190920P000885002019-09-03 1:22PM EDT88.500.020.000.000.00-10050.00%
LOW190920P000890002019-09-05 9:31AM EDT89.000.090.000.000.00-10050.00%
LOW190920P000900002019-09-13 2:04PM EDT90.000.020.000.000.00-4050.00%
LOW190920P000915002019-09-05 10:07AM EDT91.500.030.000.000.00-200050.00%
LOW190920P000920002019-08-22 11:30AM EDT92.000.170.000.000.00--050.00%
LOW190920P000925002019-09-12 2:03PM EDT92.500.020.000.000.00-4050.00%
LOW190920P000930002019-08-29 3:46PM EDT93.000.050.000.000.00-1050.00%
LOW190920P000935002019-08-28 11:49AM EDT93.500.140.000.000.00-3050.00%
LOW190920P000940002019-09-11 3:33PM EDT94.000.010.000.000.00-1050.00%
LOW190920P000950002019-09-18 3:21PM EDT95.000.010.000.000.00-2050.00%
LOW190920P000955002019-08-22 9:58AM EDT95.500.260.000.000.00--050.00%
LOW190920P000960002019-09-09 10:02AM EDT96.000.010.000.000.00-1050.00%
LOW190920P000965002019-09-17 9:32AM EDT96.500.300.000.000.00-1050.00%
LOW190920P000970002019-09-06 2:15PM EDT97.000.020.000.000.00-4050.00%
LOW190920P000975002019-09-16 9:33AM EDT97.500.020.000.000.00-1050.00%
LOW190920P000980002019-08-30 10:12AM EDT98.000.110.000.000.00-1050.00%
LOW190920P000985002019-09-04 12:36PM EDT98.500.090.000.000.00-1050.00%
LOW190920P000990002019-09-17 9:32AM EDT99.000.460.000.000.00-1050.00%
LOW190920P000995002019-08-29 12:09PM EDT99.500.200.000.000.00-6050.00%
LOW190920P001000002019-09-16 12:01PM EDT100.000.020.000.000.00-1050.00%
LOW190920P001010002019-09-09 10:40AM EDT101.000.030.000.000.00-6025.00%
LOW190920P001020002019-09-11 3:33PM EDT102.000.040.000.000.00-3025.00%
LOW190920P001030002019-09-12 9:41AM EDT103.000.020.010.000.00-6025.00%
LOW190920P001040002019-09-12 2:00PM EDT104.000.010.040.000.00-3025.00%
LOW190920P001050002019-09-18 2:52PM EDT105.000.020.000.000.00-1025.00%
LOW190920P001060002019-09-17 11:35AM EDT106.000.050.020.000.00-2025.00%
LOW190920P001070002019-09-13 1:29PM EDT107.000.250.000.000.00-1012.50%
LOW190920P001080002019-09-18 11:43AM EDT108.000.060.000.000.00-111012.50%
LOW190920P001090002019-09-18 3:59PM EDT109.000.040.000.000.00-72012.50%
LOW190920P001100002019-09-18 3:46PM EDT110.000.110.000.000.00-21106.25%
LOW190920P001110002019-09-18 3:46PM EDT111.000.220.000.000.00-16406.25%
LOW190920P001120002019-09-18 3:58PM EDT112.000.470.000.000.00-4703.13%
LOW190920P001130002019-09-18 10:47AM EDT113.000.970.000.000.00-3300.00%
LOW190920P001140002019-09-18 2:52PM EDT114.002.100.000.000.00-300.00%
LOW190920P001150002019-09-18 3:47PM EDT115.002.450.000.000.00-1900.00%
LOW190920P001160002019-09-17 10:26AM EDT116.003.750.000.000.00-300.00%
LOW190920P001170002019-09-18 10:02AM EDT117.004.150.000.000.00-500.00%
LOW190920P001180002019-09-16 3:54PM EDT118.005.400.000.000.00-4500.00%
LOW190920P001190002019-09-18 2:10PM EDT119.006.870.000.000.00-300.00%
LOW190920P001200002019-09-13 1:42PM EDT120.006.550.000.000.00-300.00%
LOW190920P001210002019-09-16 9:36AM EDT121.007.670.000.000.00--00.00%
LOW190920P001230002019-09-06 11:34AM EDT123.008.650.000.000.00-3400.00%
LOW190920P001240002019-09-11 11:46AM EDT124.009.770.000.000.00-1000.00%