Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,516.36 +50.45 (+0.68%) BTC-USD
24,013.34 -443.13 (-1.81%) CMC Crypto 200
570.74 -4.00 (-0.70%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-market:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220819C00095000 | 2022-07-18 3:59PM EDT | 95.00 | 90.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW220819C00100000 | 2022-07-25 3:51PM EDT | 100.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LOW220819C00115000 | 2022-07-18 3:58PM EDT | 115.00 | 70.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW220819C00120000 | 2022-06-28 2:55PM EDT | 120.00 | 56.98 | 69.90 | 71.85 | 0.00 | - | 1 | 0 | 0.00% |
| LOW220819C00125000 | 2022-05-19 1:14PM EDT | 125.00 | 64.25 | 47.50 | 49.60 | 0.00 | - | - | 1 | 0.00% |
| LOW220819C00130000 | 2022-07-18 1:34PM EDT | 130.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LOW220819C00135000 | 2022-07-18 3:59PM EDT | 135.00 | 50.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW220819C00140000 | 2022-07-28 12:12PM EDT | 140.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| LOW220819C00145000 | 2022-07-28 12:12PM EDT | 145.00 | 45.61 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| LOW220819C00150000 | 2022-07-19 10:13AM EDT | 150.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW220819C00155000 | 2022-07-11 10:37AM EDT | 155.00 | 28.00 | 46.15 | 47.35 | 0.00 | - | 1 | 9 | 87.50% |
| LOW220819C00160000 | 2022-07-28 2:00PM EDT | 160.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LOW220819C00162500 | 2022-07-21 11:38AM EDT | 162.50 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW220819C00165000 | 2022-07-19 3:32PM EDT | 165.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW220819C00167500 | 2022-07-27 2:35PM EDT | 167.50 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW220819C00170000 | 2022-08-09 3:08PM EDT | 170.00 | 25.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW220819C00172500 | 2022-08-05 12:04PM EDT | 172.50 | 25.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW220819C00175000 | 2022-08-08 9:32AM EDT | 175.00 | 28.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW220819C00177500 | 2022-08-11 10:05AM EDT | 177.50 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW220819C00180000 | 2022-08-11 2:43PM EDT | 180.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LOW220819C00182500 | 2022-08-03 10:13AM EDT | 182.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW220819C00185000 | 2022-08-11 12:25PM EDT | 185.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW220819C00187500 | 2022-08-11 3:32PM EDT | 187.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW220819C00190000 | 2022-08-11 3:09PM EDT | 190.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LOW220819C00192500 | 2022-08-11 12:51PM EDT | 192.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| LOW220819C00195000 | 2022-08-11 3:44PM EDT | 195.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| LOW220819C00197500 | 2022-08-11 3:11PM EDT | 197.50 | 8.76 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LOW220819C00200000 | 2022-08-11 1:43PM EDT | 200.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| LOW220819C00202500 | 2022-08-11 3:59PM EDT | 202.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.39% |
| LOW220819C00205000 | 2022-08-11 3:52PM EDT | 205.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1,519 | 0 | 3.13% |
| LOW220819C00207500 | 2022-08-11 3:20PM EDT | 207.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 3.13% |
| LOW220819C00210000 | 2022-08-11 3:14PM EDT | 210.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| LOW220819C00212500 | 2022-08-11 3:50PM EDT | 212.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| LOW220819C00215000 | 2022-08-11 3:23PM EDT | 215.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| LOW220819C00217500 | 2022-08-11 3:58PM EDT | 217.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| LOW220819C00220000 | 2022-08-11 3:52PM EDT | 220.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| LOW220819C00222500 | 2022-08-11 3:45PM EDT | 222.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LOW220819C00225000 | 2022-08-11 3:39PM EDT | 225.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LOW220819C00230000 | 2022-08-11 2:48PM EDT | 230.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| LOW220819C00235000 | 2022-08-11 1:49PM EDT | 235.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW220819C00240000 | 2022-08-11 2:50PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| LOW220819C00250000 | 2022-08-09 3:07PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LOW220819C00260000 | 2022-08-08 11:14AM EDT | 260.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW220819C00270000 | 2022-08-11 3:11PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW220819C00280000 | 2022-06-07 9:30AM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LOW220819C00290000 | 2022-06-07 9:30AM EDT | 290.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220819P00090000 | 2022-07-18 1:03PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| LOW220819P00095000 | 2022-07-27 1:30PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW220819P00100000 | 2022-08-01 9:56AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LOW220819P00105000 | 2022-07-19 12:01PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW220819P00110000 | 2022-07-21 2:41PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LOW220819P00115000 | 2022-08-11 10:51AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW220819P00120000 | 2022-08-05 9:53AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW220819P00125000 | 2022-08-08 11:46AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LOW220819P00130000 | 2022-08-09 1:16PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| LOW220819P00135000 | 2022-08-11 3:39PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| LOW220819P00140000 | 2022-08-11 11:39AM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LOW220819P00145000 | 2022-08-10 2:52PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| LOW220819P00150000 | 2022-08-11 3:38PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| LOW220819P00155000 | 2022-08-11 2:06PM EDT | 155.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LOW220819P00160000 | 2022-08-11 11:48AM EDT | 160.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW220819P00162500 | 2022-08-02 3:26PM EDT | 162.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW220819P00165000 | 2022-08-11 2:06PM EDT | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| LOW220819P00167500 | 2022-08-11 3:35PM EDT | 167.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| LOW220819P00170000 | 2022-08-11 3:44PM EDT | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| LOW220819P00172500 | 2022-08-11 3:30PM EDT | 172.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| LOW220819P00175000 | 2022-08-11 2:20PM EDT | 175.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| LOW220819P00177500 | 2022-08-11 11:51AM EDT | 177.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LOW220819P00180000 | 2022-08-11 3:50PM EDT | 180.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 12.50% |
| LOW220819P00182500 | 2022-08-11 3:37PM EDT | 182.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| LOW220819P00185000 | 2022-08-11 3:58PM EDT | 185.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| LOW220819P00187500 | 2022-08-11 3:54PM EDT | 187.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| LOW220819P00190000 | 2022-08-11 3:39PM EDT | 190.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| LOW220819P00192500 | 2022-08-11 3:02PM EDT | 192.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
| LOW220819P00195000 | 2022-08-11 3:57PM EDT | 195.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 6.25% |
| LOW220819P00197500 | 2022-08-11 3:51PM EDT | 197.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1,454 | 0 | 3.13% |
| LOW220819P00200000 | 2022-08-11 3:33PM EDT | 200.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1,346 | 0 | 1.56% |
| LOW220819P00202500 | 2022-08-11 1:53PM EDT | 202.50 | 6.43 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| LOW220819P00205000 | 2022-08-11 2:18PM EDT | 205.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LOW220819P00207500 | 2022-08-11 10:49AM EDT | 207.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| LOW220819P00210000 | 2022-08-11 12:49PM EDT | 210.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LOW220819P00212500 | 2022-08-11 2:46PM EDT | 212.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LOW220819P00215000 | 2022-08-11 3:12PM EDT | 215.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LOW220819P00217500 | 2022-08-11 3:41PM EDT | 217.50 | 17.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LOW220819P00220000 | 2022-08-11 11:31AM EDT | 220.00 | 18.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LOW220819P00222500 | 2022-08-08 11:16AM EDT | 222.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LOW220819P00225000 | 2022-07-28 10:58AM EDT | 225.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LOW220819P00230000 | 2022-07-20 9:36AM EDT | 230.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LOW220819P00240000 | 2022-07-15 10:23AM EDT | 240.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW220819P00250000 | 2022-06-16 3:59PM EDT | 250.00 | 79.72 | 65.70 | 67.10 | 0.00 | - | 5 | 6 | 286.06% |
| LOW220819P00260000 | 2022-06-15 2:46PM EDT | 260.00 | 80.20 | 75.50 | 77.30 | 0.00 | - | - | 1 | 306.02% |
| LOW220819P00280000 | 2022-08-08 9:37AM EDT | 280.00 | 77.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
