Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,404.12 +186.44 (+0.64%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220715C00110000 | 2022-03-29 9:32AM EDT | 110.00 | 107.90 | 93.35 | 94.95 | 0.00 | - | - | 0 | 220.74% |
| LOW220715C00130000 | 2022-01-26 12:03PM EDT | 130.00 | 102.60 | 88.65 | 91.65 | 0.00 | - | 4 | 4 | 253.67% |
| LOW220715C00135000 | 2022-01-24 1:11PM EDT | 135.00 | 89.00 | 75.30 | 76.70 | 0.00 | - | - | 1 | 196.21% |
| LOW220715C00140000 | 2022-01-20 11:57AM EDT | 140.00 | 96.05 | 83.40 | 86.15 | 0.00 | - | - | 7 | 248.66% |
| LOW220715C00145000 | 2021-12-03 2:29PM EDT | 145.00 | 106.25 | 113.00 | 116.50 | 0.00 | - | 5 | 5 | 406.92% |
| LOW220715C00150000 | 2022-05-18 10:55AM EDT | 150.00 | 39.87 | 36.35 | 37.20 | 0.00 | - | 2 | 2 | 51.17% |
| LOW220715C00155000 | 2022-04-21 11:37AM EDT | 155.00 | 53.60 | 31.85 | 32.95 | 0.00 | - | - | 0 | 49.93% |
| LOW220715C00160000 | 2022-04-08 10:21AM EDT | 160.00 | 46.90 | 35.95 | 36.85 | 0.00 | - | 6 | 12 | 82.44% |
| LOW220715C00165000 | 2022-05-18 9:55AM EDT | 165.00 | 28.33 | 23.45 | 24.30 | 0.00 | - | 2 | 5 | 44.29% |
| LOW220715C00170000 | 2022-05-19 10:24AM EDT | 170.00 | 23.80 | 19.80 | 20.75 | 0.00 | - | 2 | 59 | 43.77% |
| LOW220715C00175000 | 2022-05-18 11:54AM EDT | 175.00 | 17.05 | 16.20 | 17.00 | 0.00 | - | 1 | 13 | 41.38% |
| LOW220715C00180000 | 2022-05-20 1:22PM EDT | 180.00 | 10.93 | 12.95 | 13.55 | -5.74 | -34.43% | 31 | 40 | 39.15% |
| LOW220715C00185000 | 2022-05-20 3:18PM EDT | 185.00 | 9.90 | 10.15 | 10.70 | -5.28 | -34.78% | 60 | 57 | 37.95% |
| LOW220715C00190000 | 2022-05-20 3:57PM EDT | 190.00 | 8.00 | 7.65 | 8.20 | -2.70 | -25.23% | 126 | 65 | 36.72% |
| LOW220715C00195000 | 2022-05-20 3:45PM EDT | 195.00 | 5.79 | 5.75 | 6.15 | -2.06 | -26.24% | 102 | 158 | 35.79% |
| LOW220715C00200000 | 2022-05-20 3:57PM EDT | 200.00 | 4.35 | 4.20 | 4.50 | -1.53 | -26.02% | 40 | 729 | 35.00% |
| LOW220715C00210000 | 2022-05-20 12:40PM EDT | 210.00 | 1.79 | 2.07 | 2.26 | -1.57 | -46.73% | 72 | 704 | 33.91% |
| LOW220715C00220000 | 2022-05-20 2:36PM EDT | 220.00 | 1.03 | 0.97 | 1.08 | -0.67 | -39.41% | 38 | 693 | 33.48% |
| LOW220715C00230000 | 2022-05-20 10:59AM EDT | 230.00 | 0.50 | 0.44 | 0.56 | -0.29 | -36.71% | 7 | 644 | 34.20% |
| LOW220715C00240000 | 2022-05-20 2:28PM EDT | 240.00 | 0.26 | 0.21 | 0.33 | -0.24 | -48.00% | 2 | 1,528 | 35.69% |
| LOW220715C00250000 | 2022-05-20 1:39PM EDT | 250.00 | 0.17 | 0.11 | 0.22 | -0.12 | -41.38% | 63 | 956 | 37.70% |
| LOW220715C00260000 | 2022-05-20 11:15AM EDT | 260.00 | 0.12 | 0.05 | 0.27 | -0.42 | -77.78% | 2 | 529 | 42.97% |
| LOW220715C00270000 | 2022-05-10 3:32PM EDT | 270.00 | 0.32 | 0.03 | 0.23 | 0.00 | - | 6 | 320 | 45.75% |
| LOW220715C00280000 | 2022-05-06 11:06AM EDT | 280.00 | 0.21 | 0.04 | 0.19 | 0.00 | - | 10 | 147 | 48.05% |
| LOW220715C00290000 | 2022-05-18 11:15AM EDT | 290.00 | 0.13 | 0.00 | 0.27 | 0.00 | - | 5 | 32 | 54.00% |
| LOW220715C00300000 | 2022-04-27 9:42AM EDT | 300.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 50 | 113 | 52.15% |
| LOW220715C00310000 | 2022-04-27 9:42AM EDT | 310.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 20 | 54.00% |
| LOW220715C00320000 | 2022-04-29 3:54PM EDT | 320.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 182 | 306 | 56.84% |
| LOW220715C00330000 | 2022-05-02 9:49AM EDT | 330.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 50 | 15 | 53.52% |
| LOW220715C00340000 | 2022-05-18 1:22PM EDT | 340.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 200 | 42 | 61.82% |
| LOW220715C00350000 | 2022-05-16 12:19PM EDT | 350.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 200 | 157 | 64.06% |
| LOW220715C00360000 | 2022-05-11 12:52PM EDT | 360.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 80 | 59 | 66.41% |
| LOW220715C00370000 | 2022-04-26 2:19PM EDT | 370.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 110 | 61 | 68.75% |
| LOW220715C00380000 | 2022-05-17 2:23PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 129 | 62.11% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220715P00100000 | 2022-05-10 1:32PM EDT | 100.00 | 0.25 | 0.07 | 0.44 | 0.00 | - | 10 | 17 | 75.29% |
| LOW220715P00110000 | 2022-04-25 9:30AM EDT | 110.00 | 0.31 | 0.25 | 0.57 | 0.00 | - | 1 | 251 | 69.78% |
| LOW220715P00115000 | 2022-03-31 9:31AM EDT | 115.00 | 0.35 | 0.37 | 0.59 | 0.00 | - | 50 | 340 | 66.31% |
| LOW220715P00120000 | 2022-04-18 11:23AM EDT | 120.00 | 0.37 | 0.25 | 0.96 | 0.00 | - | 5 | 140 | 63.77% |
| LOW220715P00125000 | 2022-05-19 3:59PM EDT | 125.00 | 0.65 | 0.53 | 0.89 | 0.00 | - | 1 | 159 | 60.47% |
| LOW220715P00130000 | 2022-05-19 11:42AM EDT | 130.00 | 0.95 | 0.71 | 0.95 | 0.00 | - | 6 | 289 | 57.18% |
| LOW220715P00135000 | 2022-05-13 3:48PM EDT | 135.00 | 1.19 | 0.83 | 1.06 | 0.00 | - | 7 | 48 | 53.59% |
| LOW220715P00140000 | 2022-05-20 2:28PM EDT | 140.00 | 1.59 | 1.13 | 1.34 | +0.23 | +16.91% | 8 | 48 | 51.75% |
| LOW220715P00145000 | 2022-05-20 1:16PM EDT | 145.00 | 2.10 | 1.49 | 1.67 | +0.75 | +55.56% | 1 | 105 | 50.49% |
| LOW220715P00150000 | 2022-05-20 1:29PM EDT | 150.00 | 2.70 | 1.85 | 2.13 | +1.05 | +63.64% | 12 | 218 | 48.56% |
| LOW220715P00155000 | 2022-05-20 11:49AM EDT | 155.00 | 3.40 | 2.41 | 2.72 | +1.30 | +61.90% | 9 | 168 | 46.74% |
| LOW220715P00160000 | 2022-05-20 3:47PM EDT | 160.00 | 3.30 | 3.05 | 3.30 | +0.38 | +13.01% | 11 | 216 | 44.12% |
| LOW220715P00165000 | 2022-05-20 2:50PM EDT | 165.00 | 4.89 | 3.95 | 4.30 | +1.16 | +31.10% | 9 | 201 | 42.86% |
| LOW220715P00170000 | 2022-05-20 3:52PM EDT | 170.00 | 5.22 | 5.00 | 5.40 | +0.47 | +9.89% | 34 | 358 | 41.04% |
| LOW220715P00175000 | 2022-05-20 3:43PM EDT | 175.00 | 6.89 | 6.45 | 6.80 | +1.59 | +30.00% | 11 | 773 | 39.44% |
| LOW220715P00180000 | 2022-05-20 3:49PM EDT | 180.00 | 8.56 | 8.15 | 8.60 | +1.16 | +15.68% | 96 | 175 | 38.23% |
| LOW220715P00185000 | 2022-05-20 3:53PM EDT | 185.00 | 10.80 | 10.25 | 10.70 | +2.66 | +32.68% | 18 | 281 | 36.87% |
| LOW220715P00190000 | 2022-05-20 3:09PM EDT | 190.00 | 14.75 | 12.75 | 13.40 | +3.13 | +26.94% | 65 | 541 | 36.34% |
| LOW220715P00195000 | 2022-05-20 3:39PM EDT | 195.00 | 16.62 | 15.80 | 16.35 | -1.51 | -8.33% | 24 | 530 | 35.39% |
| LOW220715P00200000 | 2022-05-20 3:53PM EDT | 200.00 | 19.85 | 19.10 | 19.80 | +4.40 | +28.48% | 6 | 839 | 34.97% |
| LOW220715P00210000 | 2022-05-20 10:32AM EDT | 210.00 | 28.83 | 26.90 | 27.80 | +6.38 | +28.42% | 5 | 643 | 35.13% |
| LOW220715P00220000 | 2022-05-19 10:59AM EDT | 220.00 | 33.02 | 35.80 | 36.65 | 0.00 | - | 10 | 1,217 | 35.47% |
| LOW220715P00230000 | 2022-05-19 10:54AM EDT | 230.00 | 41.86 | 44.05 | 47.80 | 0.00 | - | 10 | 128 | 49.50% |
| LOW220715P00240000 | 2022-05-18 10:14AM EDT | 240.00 | 50.47 | 55.05 | 56.25 | 0.00 | - | 2 | 116 | 43.70% |
| LOW220715P00250000 | 2022-05-18 1:38PM EDT | 250.00 | 67.15 | 64.85 | 66.05 | 0.00 | - | 2 | 100 | 46.46% |
| LOW220715P00260000 | 2022-05-18 12:51PM EDT | 260.00 | 76.20 | 73.95 | 76.05 | 0.00 | - | 1 | 75 | 51.07% |
| LOW220715P00270000 | 2022-01-18 1:08AM EDT | 270.00 | 32.75 | 46.00 | 47.35 | 0.00 | - | 1 | 0 | 0.00% |
| LOW220715P00280000 | 2021-12-23 1:21PM EDT | 280.00 | 40.14 | 57.65 | 59.35 | 0.00 | - | 7 | 7 | 0.00% |
| LOW220715P00300000 | 2022-01-07 12:44PM EDT | 300.00 | 53.62 | 71.20 | 73.20 | 0.00 | - | 1 | 2 | 0.00% |
| LOW220715P00310000 | 2022-02-02 11:14AM EDT | 310.00 | 75.25 | 85.80 | 88.55 | 0.00 | - | 2 | 2 | 0.00% |
| LOW220715P00320000 | 2021-12-17 2:56PM EDT | 320.00 | 73.95 | 82.95 | 84.40 | 0.00 | - | 1 | 1 | 0.00% |
| LOW220715P00330000 | 2021-12-13 1:03AM EDT | 330.00 | 76.80 | 82.30 | 84.50 | 0.00 | - | 1 | 1 | 0.00% |
| LOW220715P00380000 | 2021-12-03 10:35AM EDT | 380.00 | 130.10 | 120.90 | 124.25 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
