Singapore markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
184.69-3.17 (-1.69%)
At close: 04:04PM EDT
184.80 +0.11 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220617C000850002021-11-10 7:48AM EDT85.00105.15175.90177.450.00-401,356.93%
LOW220617C000900002022-02-04 11:29AM EDT90.00138.25132.40134.700.00-11599.85%
LOW220617C000950002021-10-18 3:57PM EDT95.00126.86152.95156.150.00-240877.52%
LOW220617C001000002022-04-18 3:39PM EDT100.0097.5082.1086.500.00-70154.61%
LOW220617C001050002021-11-10 7:48AM EDT105.00100.00155.95157.550.00-20934.81%
LOW220617C001100002022-04-25 12:14PM EDT110.0087.2773.8575.500.00-12112.70%
LOW220617C001150002021-11-10 7:48AM EDT115.0078.13145.95148.550.00-10828.08%
LOW220617C001200002022-04-18 3:25PM EDT120.0077.9363.0566.300.00-30112.26%
LOW220617C001250002022-04-18 3:26PM EDT125.0072.9357.9061.550.00-5055.47%
LOW220617C001300002022-04-18 1:45PM EDT130.0068.6053.5056.250.00-15062.40%
LOW220617C001350002021-11-10 7:48AM EDT135.0078.21125.75127.850.00-5053660.10%
LOW220617C001400002021-12-08 11:27AM EDT140.00117.80112.20114.150.00-5152557.96%
LOW220617C001450002022-02-25 10:30AM EDT145.0070.4566.2069.300.00-130258.95%
LOW220617C001500002022-05-19 9:51AM EDT150.0036.6735.0536.050.00-57653.96%
LOW220617C001550002022-04-27 1:54PM EDT155.0049.4330.2531.250.00-28555.62%
LOW220617C001600002022-05-19 10:24AM EDT160.0030.3525.9526.700.00-24452.38%
LOW220617C001650002022-05-18 1:19PM EDT165.0021.2021.5522.450.00-136150.39%
LOW220617C001700002022-05-20 3:35PM EDT170.0017.1017.5018.00+1.65+10.68%2312345.61%
LOW220617C001750002022-05-20 10:05AM EDT175.0014.0013.7014.15-3.60-20.45%1545343.25%
LOW220617C001800002022-05-20 3:25PM EDT180.0010.2010.4010.70-5.35-34.41%2,0861,37541.16%
LOW220617C001850002022-05-20 3:59PM EDT185.007.677.457.80-2.83-26.95%9081539.67%
LOW220617C001900002022-05-20 3:57PM EDT190.005.155.105.35-2.85-35.62%2321,98637.98%
LOW220617C001950002022-05-20 2:36PM EDT195.003.473.353.60-2.13-38.04%3564137.31%
LOW220617C002000002022-05-20 3:59PM EDT200.002.242.152.29-1.23-35.45%1162,57736.55%
LOW220617C002100002022-05-20 3:37PM EDT210.000.830.800.89-0.61-42.36%1271,74136.38%
LOW220617C002200002022-05-20 3:47PM EDT220.000.380.300.38-0.26-40.62%763,51737.84%
LOW220617C002300002022-05-20 2:51PM EDT230.000.180.150.20-0.17-48.57%395,72840.63%
LOW220617C002400002022-05-20 12:34PM EDT240.000.150.060.15-0.02-11.76%321,66945.02%
LOW220617C002500002022-05-20 1:25PM EDT250.000.080.000.20-0.04-33.33%32,11853.03%
LOW220617C002600002022-05-20 1:28PM EDT260.000.050.000.080.00-251,40951.95%
LOW220617C002700002022-05-18 3:22PM EDT270.000.040.000.040.00-391652.73%
LOW220617C002800002022-05-13 9:41AM EDT280.000.010.000.080.00-189357.03%
LOW220617C002900002022-05-12 9:52AM EDT290.000.140.000.060.00-147459.77%
LOW220617C003000002022-05-11 1:48PM EDT300.000.050.000.060.00-144763.67%
LOW220617C003100002022-04-27 10:01AM EDT310.000.070.000.080.00-1209669.14%
LOW220617C003200002022-05-18 1:38PM EDT320.000.010.000.190.00-26079.88%
LOW220617C003300002022-04-27 1:00PM EDT330.000.030.000.190.00-9214783.59%
LOW220617C003400002022-04-26 12:38PM EDT340.000.030.000.190.00-47024187.30%
LOW220617C003500002022-05-16 9:55AM EDT350.000.090.000.190.00-12290.82%
LOW220617C003600002022-04-27 9:30AM EDT360.000.010.000.100.00-202288.28%
LOW220617C003700002022-05-11 1:54PM EDT370.000.010.000.100.00-321591.41%
LOW220617C003800002022-04-14 1:52PM EDT380.000.040.000.190.00-160101100.78%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220617P000800002022-05-12 12:54PM EDT80.000.050.000.130.00-2288119.92%
LOW220617P000850002022-05-16 11:07AM EDT85.000.050.010.110.00-200138110.94%
LOW220617P000900002022-04-11 1:56PM EDT90.000.030.000.290.00-714114.84%
LOW220617P000950002022-05-10 9:48AM EDT95.000.190.020.140.00-11399.22%
LOW220617P001000002022-05-20 1:01PM EDT100.000.090.030.12+0.05+125.00%223091.41%
LOW220617P001050002022-05-19 3:59PM EDT105.000.100.040.130.00-15486.13%
LOW220617P001100002022-04-27 1:19PM EDT110.000.160.050.340.00-12511488.77%
LOW220617P001150002022-05-09 9:50AM EDT115.000.260.060.220.00-606678.22%
LOW220617P001200002022-05-03 2:24PM EDT120.000.250.080.290.00-315874.80%
LOW220617P001250002022-05-12 12:30PM EDT125.000.650.140.370.00-637571.97%
LOW220617P001300002022-05-20 3:05PM EDT130.000.340.190.44-0.03-8.11%1050667.97%
LOW220617P001350002022-05-18 1:29PM EDT135.000.430.350.57-0.21-32.81%5061265.97%
LOW220617P001400002022-05-20 1:24PM EDT140.000.670.400.56-0.06-8.22%2113759.96%
LOW220617P001450002022-05-20 11:13AM EDT145.000.690.560.73+0.09+15.00%5235356.98%
LOW220617P001500002022-05-20 3:41PM EDT150.000.920.860.96+0.18+24.32%9792154.71%
LOW220617P001550002022-05-20 1:20PM EDT155.001.681.141.26+0.63+60.00%1561,08651.56%
LOW220617P001600002022-05-20 3:59PM EDT160.001.631.541.71+0.18+12.41%101,41949.63%
LOW220617P001650002022-05-20 2:48PM EDT165.002.882.112.32+0.90+45.45%1722,72347.05%
LOW220617P001700002022-05-20 3:37PM EDT170.003.252.913.20+0.57+21.27%1503,51544.90%
LOW220617P001750002022-05-20 3:58PM EDT175.004.274.104.35+0.87+25.59%1393,16242.63%
LOW220617P001800002022-05-20 3:59PM EDT180.005.785.605.95+0.73+14.46%2,3563,23340.86%
LOW220617P001850002022-05-20 3:59PM EDT185.007.887.708.00+1.26+19.03%2092,54339.14%
LOW220617P001900002022-05-20 3:43PM EDT190.0010.5010.3510.75+2.65+33.76%1123,33538.44%
LOW220617P001950002022-05-20 3:59PM EDT195.0013.7313.5513.95+3.83+38.69%236,89537.54%
LOW220617P002000002022-05-20 3:31PM EDT200.0018.8717.2517.75+3.92+26.22%603,10837.54%
LOW220617P002100002022-05-20 2:15PM EDT210.0029.4425.7526.55+8.96+43.75%101,93339.92%
LOW220617P002200002022-05-20 3:46PM EDT220.0036.3635.1036.05+6.05+19.96%191,64743.63%
LOW220617P002300002022-05-18 2:21PM EDT230.0049.4845.0546.300.00-61,60155.25%
LOW220617P002400002022-05-18 11:24AM EDT240.0055.6755.0056.150.00-218960.86%
LOW220617P002500002022-05-18 11:00AM EDT250.0061.5064.8566.700.00-419760.79%
LOW220617P002600002022-05-09 11:09AM EDT260.0066.0074.2077.500.00-138868.75%
LOW220617P002700002022-04-06 11:18AM EDT270.0072.0574.5077.200.00-1940.00%
LOW220617P002800002022-02-22 12:26PM EDT280.0065.3061.2562.450.00-25920.00%
LOW220617P002900002022-01-20 4:06PM EDT290.0065.0068.2569.300.00-1610.00%
LOW220617P003000002022-03-01 1:16PM EDT300.0080.0096.25100.650.00-10330.00%
LOW220617P003100002021-11-29 11:50AM EDT310.0065.6056.5558.150.00-1170.00%
LOW220617P003300002021-12-17 3:11PM EDT330.0082.2592.4093.900.00-180.00%
LOW220617P003400002021-12-13 1:03AM EDT340.0084.3090.5094.050.00-110.00%
LOW220617P003500002021-11-17 2:20PM EDT350.00104.35102.15105.250.00--10.00%
LOW220617P003600002021-12-13 1:03AM EDT360.00102.45111.15112.900.00-110.00%
LOW220617P003800002021-12-13 1:03AM EDT380.00120.85130.70132.950.00--10.00%