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
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220715C001100002022-03-29 9:32AM EDT110.00107.9093.3594.950.00--0220.74%
LOW220715C001300002022-01-26 12:03PM EDT130.00102.6088.6591.650.00-44253.67%
LOW220715C001350002022-01-24 1:11PM EDT135.0089.0075.3076.700.00--1196.21%
LOW220715C001400002022-01-20 11:57AM EDT140.0096.0583.4086.150.00--7248.66%
LOW220715C001450002021-12-03 2:29PM EDT145.00106.25113.00116.500.00-55406.92%
LOW220715C001500002022-05-18 10:55AM EDT150.0039.8736.3537.200.00-2251.17%
LOW220715C001550002022-04-21 11:37AM EDT155.0053.6031.8532.950.00--049.93%
LOW220715C001600002022-04-08 10:21AM EDT160.0046.9035.9536.850.00-61282.44%
LOW220715C001650002022-05-18 9:55AM EDT165.0028.3323.4524.300.00-2544.29%
LOW220715C001700002022-05-19 10:24AM EDT170.0023.8019.8020.750.00-25943.77%
LOW220715C001750002022-05-18 11:54AM EDT175.0017.0516.2017.000.00-11341.38%
LOW220715C001800002022-05-20 1:22PM EDT180.0010.9312.9513.55-5.74-34.43%314039.15%
LOW220715C001850002022-05-20 3:18PM EDT185.009.9010.1510.70-5.28-34.78%605737.95%
LOW220715C001900002022-05-20 3:57PM EDT190.008.007.658.20-2.70-25.23%1266536.72%
LOW220715C001950002022-05-20 3:45PM EDT195.005.795.756.15-2.06-26.24%10215835.79%
LOW220715C002000002022-05-20 3:57PM EDT200.004.354.204.50-1.53-26.02%4072935.00%
LOW220715C002100002022-05-20 12:40PM EDT210.001.792.072.26-1.57-46.73%7270433.91%
LOW220715C002200002022-05-20 2:36PM EDT220.001.030.971.08-0.67-39.41%3869333.48%
LOW220715C002300002022-05-20 10:59AM EDT230.000.500.440.56-0.29-36.71%764434.20%
LOW220715C002400002022-05-20 2:28PM EDT240.000.260.210.33-0.24-48.00%21,52835.69%
LOW220715C002500002022-05-20 1:39PM EDT250.000.170.110.22-0.12-41.38%6395637.70%
LOW220715C002600002022-05-20 11:15AM EDT260.000.120.050.27-0.42-77.78%252942.97%
LOW220715C002700002022-05-10 3:32PM EDT270.000.320.030.230.00-632045.75%
LOW220715C002800002022-05-06 11:06AM EDT280.000.210.040.190.00-1014748.05%
LOW220715C002900002022-05-18 11:15AM EDT290.000.130.000.270.00-53254.00%
LOW220715C003000002022-04-27 9:42AM EDT300.000.100.010.130.00-5011352.15%
LOW220715C003100002022-04-27 9:42AM EDT310.000.070.000.220.00-12054.00%
LOW220715C003200002022-04-29 3:54PM EDT320.000.070.000.220.00-18230656.84%
LOW220715C003300002022-05-02 9:49AM EDT330.000.070.000.080.00-501553.52%
LOW220715C003400002022-05-18 1:22PM EDT340.000.040.000.210.00-2004261.82%
LOW220715C003500002022-05-16 12:19PM EDT350.000.040.000.200.00-20015764.06%
LOW220715C003600002022-05-11 12:52PM EDT360.000.040.000.200.00-805966.41%
LOW220715C003700002022-04-26 2:19PM EDT370.000.050.000.200.00-1106168.75%
LOW220715C003800002022-05-17 2:23PM EDT380.000.050.000.050.00-112962.11%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220715P001000002022-05-10 1:32PM EDT100.000.250.070.440.00-101775.29%
LOW220715P001100002022-04-25 9:30AM EDT110.000.310.250.570.00-125169.78%
LOW220715P001150002022-03-31 9:31AM EDT115.000.350.370.590.00-5034066.31%
LOW220715P001200002022-04-18 11:23AM EDT120.000.370.250.960.00-514063.77%
LOW220715P001250002022-05-19 3:59PM EDT125.000.650.530.890.00-115960.47%
LOW220715P001300002022-05-19 11:42AM EDT130.000.950.710.950.00-628957.18%
LOW220715P001350002022-05-13 3:48PM EDT135.001.190.831.060.00-74853.59%
LOW220715P001400002022-05-20 2:28PM EDT140.001.591.131.34+0.23+16.91%84851.75%
LOW220715P001450002022-05-20 1:16PM EDT145.002.101.491.67+0.75+55.56%110550.49%
LOW220715P001500002022-05-20 1:29PM EDT150.002.701.852.13+1.05+63.64%1221848.56%
LOW220715P001550002022-05-20 11:49AM EDT155.003.402.412.72+1.30+61.90%916846.74%
LOW220715P001600002022-05-20 3:47PM EDT160.003.303.053.30+0.38+13.01%1121644.12%
LOW220715P001650002022-05-20 2:50PM EDT165.004.893.954.30+1.16+31.10%920142.86%
LOW220715P001700002022-05-20 3:52PM EDT170.005.225.005.40+0.47+9.89%3435841.04%
LOW220715P001750002022-05-20 3:43PM EDT175.006.896.456.80+1.59+30.00%1177339.44%
LOW220715P001800002022-05-20 3:49PM EDT180.008.568.158.60+1.16+15.68%9617538.23%
LOW220715P001850002022-05-20 3:53PM EDT185.0010.8010.2510.70+2.66+32.68%1828136.87%
LOW220715P001900002022-05-20 3:09PM EDT190.0014.7512.7513.40+3.13+26.94%6554136.34%
LOW220715P001950002022-05-20 3:39PM EDT195.0016.6215.8016.35-1.51-8.33%2453035.39%
LOW220715P002000002022-05-20 3:53PM EDT200.0019.8519.1019.80+4.40+28.48%683934.97%
LOW220715P002100002022-05-20 10:32AM EDT210.0028.8326.9027.80+6.38+28.42%564335.13%
LOW220715P002200002022-05-19 10:59AM EDT220.0033.0235.8036.650.00-101,21735.47%
LOW220715P002300002022-05-19 10:54AM EDT230.0041.8644.0547.800.00-1012849.50%
LOW220715P002400002022-05-18 10:14AM EDT240.0050.4755.0556.250.00-211643.70%
LOW220715P002500002022-05-18 1:38PM EDT250.0067.1564.8566.050.00-210046.46%
LOW220715P002600002022-05-18 12:51PM EDT260.0076.2073.9576.050.00-17551.07%
LOW220715P002700002022-01-18 1:08AM EDT270.0032.7546.0047.350.00-100.00%
LOW220715P002800002021-12-23 1:21PM EDT280.0040.1457.6559.350.00-770.00%
LOW220715P003000002022-01-07 12:44PM EDT300.0053.6271.2073.200.00-120.00%
LOW220715P003100002022-02-02 11:14AM EDT310.0075.2585.8088.550.00-220.00%
LOW220715P003200002021-12-17 2:56PM EDT320.0073.9582.9584.400.00-110.00%
LOW220715P003300002021-12-13 1:03AM EDT330.0076.8082.3084.500.00-110.00%
LOW220715P003800002021-12-03 10:35AM EDT380.00130.10120.90124.250.00-220.00%