Singapore markets open in 1 hour 34 minutes
Straits Times Index
3,212.64 -6.36 (-0.20%) S&P 500
3,970.99 +22.27 (+0.56%) Dow
32,237.53 +132.33 (+0.41%) Nasdaq
11,823.96 +36.56 (+0.31%) Bitcoin USD
28,093.10 +609.17 (+2.22%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230331C00160000 | 2023-03-01 4:21PM EDT | 160.00 | 33.84 | 28.60 | 30.20 | 0.00 | - | - | 1 | 93.26% |
| LOW230331C00165000 | 2023-03-17 12:48PM EDT | 165.00 | 33.22 | 23.65 | 25.25 | 0.00 | - | 7 | 8 | 81.20% |
| LOW230331C00180000 | 2023-03-15 3:07PM EDT | 180.00 | 19.50 | 9.70 | 10.65 | 0.00 | - | - | 1 | 46.48% |
| LOW230331C00182500 | 2023-03-24 3:28PM EDT | 182.50 | 8.30 | 7.80 | 8.20 | -7.35 | -46.96% | 2 | 3 | 39.23% |
| LOW230331C00185000 | 2023-03-24 3:47PM EDT | 185.00 | 6.05 | 5.80 | 6.30 | -0.95 | -13.57% | 4 | 23 | 38.06% |
| LOW230331C00187500 | 2023-03-24 3:57PM EDT | 187.50 | 4.19 | 4.05 | 4.40 | +4.19 | - | 29 | 43 | 34.52% |
| LOW230331C00190000 | 2023-03-24 3:48PM EDT | 190.00 | 2.82 | 2.63 | 2.89 | -0.86 | -23.37% | 109 | 66 | 32.50% |
| LOW230331C00192500 | 2023-03-24 3:57PM EDT | 192.50 | 1.60 | 1.54 | 1.77 | -0.57 | -26.27% | 244 | 188 | 31.25% |
| LOW230331C00195000 | 2023-03-24 3:57PM EDT | 195.00 | 0.86 | 0.82 | 1.09 | -0.59 | -40.69% | 105 | 412 | 31.59% |
| LOW230331C00197500 | 2023-03-24 3:57PM EDT | 197.50 | 0.44 | 0.41 | 0.47 | -0.38 | -46.34% | 51 | 274 | 28.88% |
| LOW230331C00200000 | 2023-03-24 3:43PM EDT | 200.00 | 0.25 | 0.18 | 0.25 | -0.08 | -24.24% | 235 | 430 | 29.44% |
| LOW230331C00202500 | 2023-03-24 3:37PM EDT | 202.50 | 0.17 | 0.08 | 0.17 | -0.02 | -10.53% | 13 | 194 | 31.74% |
| LOW230331C00205000 | 2023-03-24 3:35PM EDT | 205.00 | 0.08 | 0.03 | 0.11 | -0.08 | -50.00% | 22 | 325 | 33.50% |
| LOW230331C00207500 | 2023-03-24 11:27AM EDT | 207.50 | 0.05 | 0.01 | 0.08 | -0.07 | -58.33% | 1 | 361 | 35.74% |
| LOW230331C00210000 | 2023-03-24 11:37AM EDT | 210.00 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 2 | 293 | 40.33% |
| LOW230331C00212500 | 2023-03-23 10:14AM EDT | 212.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | 9 | 64 | 45.61% |
| LOW230331C00215000 | 2023-03-23 3:51PM EDT | 215.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 112 | 48.63% |
| LOW230331C00217500 | 2023-03-20 12:41PM EDT | 217.50 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 8 | 54.59% |
| LOW230331C00220000 | 2023-03-24 9:31AM EDT | 220.00 | 0.09 | 0.00 | 0.13 | +0.01 | +12.50% | 1 | 95 | 52.73% |
| LOW230331C00225000 | 2023-03-24 9:31AM EDT | 225.00 | 0.07 | 0.00 | 0.13 | +0.01 | +16.67% | 1 | 41 | 59.38% |
| LOW230331C00230000 | 2023-03-22 2:34PM EDT | 230.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 24 | 57.42% |
| LOW230331C00235000 | 2023-03-03 4:32PM EDT | 235.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 9 | 71.48% |
| LOW230331C00240000 | 2023-03-24 9:56AM EDT | 240.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 2 | 13 | 64.06% |
| LOW230331C00245000 | 2023-02-21 10:31AM EDT | 245.00 | 0.32 | 0.00 | 0.12 | 0.00 | - | - | 4 | 83.20% |
| LOW230331C00250000 | 2023-02-14 11:43AM EDT | 250.00 | 0.70 | 0.00 | 0.13 | 0.00 | - | - | 1 | 89.45% |
| LOW230331C00255000 | 2023-02-28 2:49PM EDT | 255.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 94.14% |
| LOW230331C00275000 | 2023-02-14 3:53PM EDT | 275.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | - | 1 | 115.63% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230331P00140000 | 2023-02-21 11:02AM EDT | 140.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | - | 1 | 100.20% |
| LOW230331P00145000 | 2023-03-01 2:24PM EDT | 145.00 | 0.11 | 0.00 | 0.09 | 0.00 | - | - | 7 | 85.94% |
| LOW230331P00150000 | 2023-02-23 4:41PM EDT | 150.00 | 0.37 | 0.00 | 0.14 | 0.00 | - | - | 2 | 80.47% |
| LOW230331P00155000 | 2023-03-23 1:25PM EDT | 155.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 11 | 15 | 67.97% |
| LOW230331P00160000 | 2023-03-24 10:07AM EDT | 160.00 | 0.10 | 0.01 | 0.07 | +0.01 | +11.11% | 3 | 11 | 56.25% |
| LOW230331P00165000 | 2023-03-24 3:27PM EDT | 165.00 | 0.04 | 0.02 | 0.10 | -0.07 | -63.64% | 14 | 51 | 53.61% |
| LOW230331P00167500 | 2023-03-24 2:17PM EDT | 167.50 | 0.10 | 0.02 | 0.18 | +0.10 | - | 2 | 5 | 53.71% |
| LOW230331P00170000 | 2023-03-24 2:47PM EDT | 170.00 | 0.14 | 0.05 | 0.13 | -0.01 | -6.67% | 12 | 90 | 45.51% |
| LOW230331P00172500 | 2023-03-24 3:50PM EDT | 172.50 | 0.17 | 0.14 | 0.24 | -0.05 | -22.73% | 55 | 41 | 45.51% |
| LOW230331P00175000 | 2023-03-24 3:15PM EDT | 175.00 | 0.26 | 0.24 | 0.29 | -0.10 | -27.78% | 11 | 158 | 41.50% |
| LOW230331P00177500 | 2023-03-24 3:36PM EDT | 177.50 | 0.35 | 0.34 | 0.41 | -0.23 | -39.66% | 16 | 111 | 38.92% |
| LOW230331P00180000 | 2023-03-24 3:43PM EDT | 180.00 | 0.59 | 0.56 | 0.68 | -0.13 | -18.06% | 150 | 549 | 38.01% |
| LOW230331P00182500 | 2023-03-24 3:58PM EDT | 182.50 | 0.90 | 0.86 | 1.05 | -0.35 | -28.00% | 53 | 29 | 36.55% |
| LOW230331P00185000 | 2023-03-24 3:50PM EDT | 185.00 | 1.53 | 1.35 | 1.59 | +0.05 | +3.38% | 408 | 278 | 35.08% |
| LOW230331P00187500 | 2023-03-24 3:50PM EDT | 187.50 | 2.28 | 2.04 | 2.37 | -0.12 | -5.00% | 42 | 604 | 33.79% |
| LOW230331P00190000 | 2023-03-24 3:56PM EDT | 190.00 | 3.34 | 3.05 | 3.30 | -0.28 | -7.73% | 115 | 456 | 31.15% |
| LOW230331P00192500 | 2023-03-24 3:51PM EDT | 192.50 | 4.80 | 4.40 | 4.75 | -0.06 | -1.23% | 42 | 191 | 30.59% |
| LOW230331P00195000 | 2023-03-24 3:56PM EDT | 195.00 | 6.56 | 6.05 | 6.60 | +0.42 | +6.84% | 17 | 549 | 31.20% |
| LOW230331P00197500 | 2023-03-24 1:29PM EDT | 197.50 | 8.70 | 8.00 | 8.65 | +1.80 | +26.09% | 5 | 191 | 31.40% |
| LOW230331P00200000 | 2023-03-24 12:45PM EDT | 200.00 | 10.82 | 10.35 | 11.20 | -1.18 | -9.83% | 8 | 246 | 38.43% |
| LOW230331P00202500 | 2023-03-24 12:58PM EDT | 202.50 | 12.95 | 12.80 | 13.50 | +4.15 | +47.16% | 11 | 58 | 40.04% |
| LOW230331P00205000 | 2023-03-23 3:00PM EDT | 205.00 | 15.90 | 15.30 | 16.45 | 0.00 | - | 5 | 35 | 54.83% |
| LOW230331P00207500 | 2023-03-24 11:28AM EDT | 207.50 | 19.10 | 17.65 | 18.95 | +3.70 | +24.03% | 1 | 5 | 60.45% |
| LOW230331P00210000 | 2023-03-20 2:55PM EDT | 210.00 | 13.80 | 19.95 | 21.70 | 0.00 | - | 10 | 0 | 70.80% |
| LOW230331P00215000 | 2023-03-14 1:22PM EDT | 215.00 | 18.70 | 24.95 | 26.75 | 0.00 | - | 1 | 0 | 59.47% |
| LOW230331P00220000 | 2023-03-20 9:42AM EDT | 220.00 | 22.85 | 29.95 | 31.65 | 0.00 | - | 2 | 2 | 65.63% |
| LOW230331P00225000 | 2023-02-27 11:43AM EDT | 225.00 | 21.50 | 34.95 | 36.35 | 0.00 | - | - | 0 | 63.87% |
| LOW230331P00235000 | 2023-02-15 12:17PM EDT | 235.00 | 22.15 | 36.55 | 37.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
