Singapore markets close in 7 hours 11 minutes
Straits Times Index
3,150.49 +43.40 (+1.40%) Nikkei
26,895.07 +679.28 (+2.59%) Hang Seng
17,079.51 -143.32 (-0.83%) FTSE 100
6,908.76 +14.95 (+0.22%) BTC-USD
19,552.46 +343.94 (+1.79%) CMC Crypto 200
444.63 +9.28 (+2.13%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW221007C00170000 | 2022-09-23 11:46AM EDT | 170.00 | 18.50 | 22.90 | 25.50 | 0.00 | - | 1 | 0 | 75.20% |
| LOW221007C00172500 | 2022-09-27 11:26AM EDT | 172.50 | 17.29 | 20.40 | 23.00 | 0.00 | - | - | 2 | 68.36% |
| LOW221007C00175000 | 2022-09-30 11:41AM EDT | 175.00 | 15.55 | 17.85 | 20.30 | 0.00 | - | 2 | 15 | 54.79% |
| LOW221007C00177500 | 2022-09-29 11:57AM EDT | 177.50 | 14.95 | 15.55 | 17.85 | 0.00 | - | - | 5 | 54.69% |
| LOW221007C00180000 | 2022-09-30 3:28PM EDT | 180.00 | 9.80 | 13.15 | 15.70 | 0.00 | - | 4 | 10 | 55.27% |
| LOW221007C00182500 | 2022-09-30 3:34PM EDT | 182.50 | 7.70 | 10.60 | 13.35 | 0.00 | - | 7 | 5 | 76.17% |
| LOW221007C00185000 | 2022-10-03 3:55PM EDT | 185.00 | 9.65 | 9.30 | 10.10 | +3.65 | +60.83% | 5 | 38 | 53.39% |
| LOW221007C00187500 | 2022-10-03 3:47PM EDT | 187.50 | 7.95 | 7.25 | 7.60 | +3.46 | +77.06% | 2,028 | 102 | 43.82% |
| LOW221007C00190000 | 2022-10-03 3:47PM EDT | 190.00 | 5.90 | 5.30 | 5.65 | +2.67 | +82.66% | 419 | 404 | 41.53% |
| LOW221007C00192500 | 2022-10-03 3:55PM EDT | 192.50 | 3.96 | 3.65 | 3.95 | +1.71 | +76.00% | 425 | 154 | 39.53% |
| LOW221007C00195000 | 2022-10-03 3:55PM EDT | 195.00 | 2.50 | 2.32 | 2.58 | +1.37 | +121.24% | 390 | 226 | 38.04% |
| LOW221007C00197500 | 2022-10-03 3:58PM EDT | 197.50 | 1.50 | 1.33 | 1.57 | +0.84 | +127.27% | 603 | 534 | 37.06% |
| LOW221007C00200000 | 2022-10-03 3:49PM EDT | 200.00 | 0.98 | 0.68 | 0.92 | +0.58 | +145.00% | 357 | 646 | 36.96% |
| LOW221007C00202500 | 2022-10-03 3:39PM EDT | 202.50 | 0.55 | 0.36 | 0.47 | +0.30 | +120.00% | 82 | 0 | 36.13% |
| LOW221007C00205000 | 2022-10-03 3:57PM EDT | 205.00 | 0.20 | 0.17 | 0.24 | +0.06 | +42.86% | 115 | 405 | 36.23% |
| LOW221007C00207500 | 2022-10-03 3:28PM EDT | 207.50 | 0.16 | 0.02 | 0.18 | +0.06 | +60.00% | 39 | 139 | 39.65% |
| LOW221007C00210000 | 2022-10-03 3:48PM EDT | 210.00 | 0.06 | 0.03 | 0.15 | 0.00 | - | 33 | 92 | 43.56% |
| LOW221007C00212500 | 2022-10-03 2:08PM EDT | 212.50 | 0.05 | 0.01 | 0.10 | -0.10 | -66.67% | 2 | 5 | 45.41% |
| LOW221007C00215000 | 2022-10-03 2:26PM EDT | 215.00 | 0.04 | 0.02 | 0.09 | -0.01 | -20.00% | 8 | 44 | 49.41% |
| LOW221007C00217500 | 2022-10-03 10:58AM EDT | 217.50 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 2 | 1 | 52.54% |
| LOW221007C00220000 | 2022-10-03 12:36PM EDT | 220.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 11 | 13 | 52.15% |
| LOW221007C00225000 | 2022-10-03 11:55AM EDT | 225.00 | 0.07 | 0.00 | 0.14 | +0.01 | +16.67% | 1 | 38 | 64.65% |
| LOW221007C00230000 | 2022-10-03 9:49AM EDT | 230.00 | 0.01 | 0.00 | 0.14 | -0.14 | -93.33% | 3 | 14 | 72.66% |
| LOW221007C00235000 | 2022-10-03 11:55AM EDT | 235.00 | 0.03 | 0.00 | 0.14 | -0.03 | -50.00% | 1 | 3 | 80.47% |
| LOW221007C00240000 | 2022-10-03 9:43AM EDT | 240.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 32 | 87.89% |
| LOW221007C00245000 | 2022-09-12 11:41AM EDT | 245.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | - | 0 | 80.47% |
| LOW221007C00250000 | 2022-09-12 11:46AM EDT | 250.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 102.34% |
| LOW221007C00255000 | 2022-09-12 11:44AM EDT | 255.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | - | 0 | 109.38% |
| LOW221007C00265000 | 2022-09-20 12:47PM EDT | 265.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 10 | 66 | 121.09% |
| LOW221007C00270000 | 2022-09-15 2:03PM EDT | 270.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | - | 63 | 127.34% |
| LOW221007C00275000 | 2022-09-28 3:44PM EDT | 275.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 2 | 133.59% |
| LOW221007C00280000 | 2022-09-21 11:04AM EDT | 280.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | - | 1 | 138.28% |
| LOW221007C00285000 | 2022-10-03 9:31AM EDT | 285.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 0 | 121.88% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW221007P00105000 | 2022-09-19 2:08PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
| LOW221007P00130000 | 2022-09-13 12:01PM EDT | 130.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 0 | 153.91% |
| LOW221007P00135000 | 2022-09-21 11:51AM EDT | 135.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 139.45% |
| LOW221007P00140000 | 2022-09-23 11:46AM EDT | 140.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 6 | 128.13% |
| LOW221007P00145000 | 2022-09-23 1:29PM EDT | 145.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 2 | 6 | 115.63% |
| LOW221007P00150000 | 2022-10-03 3:26PM EDT | 150.00 | 0.01 | 0.00 | 0.11 | -0.05 | -83.33% | 1 | 77 | 103.52% |
| LOW221007P00155000 | 2022-09-21 10:49AM EDT | 155.00 | 0.14 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 92.58% |
| LOW221007P00160000 | 2022-10-03 11:55AM EDT | 160.00 | 0.03 | 0.01 | 0.11 | -0.10 | -76.92% | 1 | 30 | 80.86% |
| LOW221007P00162500 | 2022-09-30 3:31PM EDT | 162.50 | 0.10 | 0.00 | 0.13 | 0.00 | - | 40 | 40 | 76.17% |
| LOW221007P00165000 | 2022-09-30 3:31PM EDT | 165.00 | 0.12 | 0.02 | 0.12 | 0.00 | - | 85 | 257 | 71.09% |
| LOW221007P00167500 | 2022-09-30 11:14AM EDT | 167.50 | 0.15 | 0.02 | 0.16 | 0.00 | - | 20 | 52 | 67.58% |
| LOW221007P00170000 | 2022-10-03 11:55AM EDT | 170.00 | 0.08 | 0.00 | 0.17 | -0.18 | -69.23% | 2 | 238 | 61.13% |
| LOW221007P00172500 | 2022-10-03 9:53AM EDT | 172.50 | 0.14 | 0.02 | 0.20 | -0.22 | -61.11% | 3 | 60 | 57.62% |
| LOW221007P00175000 | 2022-10-03 3:27PM EDT | 175.00 | 0.10 | 0.03 | 0.13 | -0.41 | -80.39% | 43 | 108 | 53.13% |
| LOW221007P00177500 | 2022-10-03 9:31AM EDT | 177.50 | 0.45 | 0.06 | 0.17 | -0.25 | -35.71% | 4 | 77 | 49.32% |
| LOW221007P00180000 | 2022-10-03 3:35PM EDT | 180.00 | 0.22 | 0.19 | 0.29 | -0.95 | -81.20% | 62 | 124 | 48.15% |
| LOW221007P00182500 | 2022-10-03 3:40PM EDT | 182.50 | 0.35 | 0.31 | 0.42 | -1.25 | -78.12% | 70 | 202 | 45.22% |
| LOW221007P00185000 | 2022-10-03 3:21PM EDT | 185.00 | 0.50 | 0.51 | 0.63 | -2.05 | -80.39% | 89 | 1,295 | 42.58% |
| LOW221007P00187500 | 2022-10-03 3:45PM EDT | 187.50 | 0.86 | 0.85 | 1.02 | -2.29 | -72.70% | 109 | 195 | 41.16% |
| LOW221007P00190000 | 2022-10-03 3:51PM EDT | 190.00 | 1.40 | 1.40 | 1.63 | -2.95 | -67.82% | 219 | 410 | 40.14% |
| LOW221007P00192500 | 2022-10-03 3:48PM EDT | 192.50 | 2.01 | 2.12 | 2.45 | -3.26 | -61.86% | 253 | 250 | 38.53% |
| LOW221007P00195000 | 2022-10-03 4:00PM EDT | 195.00 | 3.40 | 3.40 | 3.60 | -4.10 | -54.67% | 117 | 153 | 37.31% |
| LOW221007P00197500 | 2022-10-03 3:56PM EDT | 197.50 | 4.90 | 4.80 | 5.15 | -4.75 | -49.22% | 118 | 20 | 37.06% |
| LOW221007P00200000 | 2022-10-03 3:46PM EDT | 200.00 | 6.38 | 6.45 | 7.05 | -5.42 | -45.93% | 5 | 79 | 37.79% |
| LOW221007P00202500 | 2022-10-03 10:56AM EDT | 202.50 | 8.75 | 8.65 | 9.25 | -3.79 | -30.22% | 2 | 7 | 40.48% |
| LOW221007P00205000 | 2022-09-29 11:10AM EDT | 205.00 | 13.15 | 9.90 | 12.70 | 0.00 | - | 2 | 9 | 65.63% |
| LOW221007P00207500 | 2022-10-03 11:21AM EDT | 207.50 | 12.70 | 12.25 | 14.75 | -1.30 | -9.29% | 1 | 7 | 65.43% |
| LOW221007P00210000 | 2022-09-23 12:50PM EDT | 210.00 | 23.62 | 14.85 | 16.95 | 0.00 | - | 2 | 4 | 66.21% |
| LOW221007P00215000 | 2022-09-21 3:22PM EDT | 215.00 | 23.60 | 19.70 | 22.45 | 0.00 | - | 3 | 0 | 90.82% |
| LOW221007P00220000 | 2022-10-03 10:27AM EDT | 220.00 | 24.85 | 24.75 | 27.15 | +4.39 | +21.46% | 2 | 0 | 96.83% |
© 2022 Yahoo. All rights reserved.
