Singapore markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
202.18+0.75 (+0.37%)
At close: 04:04PM EDT
203.60 +1.42 (+0.70%)
Pre-market: 05:11AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220819C000950002022-07-18 3:59PM EDT95.0090.690.000.000.00--00.00%
LOW220819C001000002022-07-25 3:51PM EDT100.0095.000.000.000.00-1000.00%
LOW220819C001150002022-07-18 3:58PM EDT115.0070.560.000.000.00-200.00%
LOW220819C001200002022-06-28 2:55PM EDT120.0056.9869.9071.850.00-100.00%
LOW220819C001250002022-05-19 1:14PM EDT125.0064.2547.5049.600.00--10.00%
LOW220819C001300002022-07-18 1:34PM EDT130.0057.850.000.000.00-5000.00%
LOW220819C001350002022-07-18 3:59PM EDT135.0050.670.000.000.00-200.00%
LOW220819C001400002022-07-28 12:12PM EDT140.0050.500.000.000.00-25000.00%
LOW220819C001450002022-07-28 12:12PM EDT145.0045.610.000.000.00-25000.00%
LOW220819C001500002022-07-19 10:13AM EDT150.0037.600.000.000.00-100.00%
LOW220819C001550002022-07-11 10:37AM EDT155.0028.0046.1547.350.00-1987.50%
LOW220819C001600002022-07-28 2:00PM EDT160.0032.300.000.000.00-600.00%
LOW220819C001625002022-07-21 11:38AM EDT162.5030.800.000.000.00-100.00%
LOW220819C001650002022-07-19 3:32PM EDT165.0026.250.000.000.00-200.00%
LOW220819C001675002022-07-27 2:35PM EDT167.5022.200.000.000.00-200.00%
LOW220819C001700002022-08-09 3:08PM EDT170.0025.940.000.000.00-100.00%
LOW220819C001725002022-08-05 12:04PM EDT172.5025.150.000.000.00-200.00%
LOW220819C001750002022-08-08 9:32AM EDT175.0028.140.000.000.00-200.00%
LOW220819C001775002022-08-11 10:05AM EDT177.5026.700.000.000.00-100.00%
LOW220819C001800002022-08-11 2:43PM EDT180.0023.300.000.000.00-400.00%
LOW220819C001825002022-08-03 10:13AM EDT182.5012.700.000.000.00-200.00%
LOW220819C001850002022-08-11 12:25PM EDT185.0018.300.000.000.00-200.00%
LOW220819C001875002022-08-11 3:32PM EDT187.5016.300.000.000.00-500.00%
LOW220819C001900002022-08-11 3:09PM EDT190.0014.150.000.000.00-1400.00%
LOW220819C001925002022-08-11 12:51PM EDT192.5012.100.000.000.00-2700.00%
LOW220819C001950002022-08-11 3:44PM EDT195.0010.320.000.000.00-6100.00%
LOW220819C001975002022-08-11 3:11PM EDT197.508.760.000.000.00-2500.00%
LOW220819C002000002022-08-11 1:43PM EDT200.007.460.000.000.00-21200.00%
LOW220819C002025002022-08-11 3:59PM EDT202.506.100.000.000.00-19900.39%
LOW220819C002050002022-08-11 3:52PM EDT205.004.750.000.000.00-1,51903.13%
LOW220819C002075002022-08-11 3:20PM EDT207.503.850.000.000.00-35003.13%
LOW220819C002100002022-08-11 3:14PM EDT210.002.860.000.000.00-15206.25%
LOW220819C002125002022-08-11 3:50PM EDT212.502.200.000.000.00-12306.25%
LOW220819C002150002022-08-11 3:23PM EDT215.001.700.000.000.00-107012.50%
LOW220819C002175002022-08-11 3:58PM EDT217.501.270.000.000.00-41012.50%
LOW220819C002200002022-08-11 3:52PM EDT220.000.870.000.000.00-50012.50%
LOW220819C002225002022-08-11 3:45PM EDT222.500.630.000.000.00-5012.50%
LOW220819C002250002022-08-11 3:39PM EDT225.000.500.000.000.00-20012.50%
LOW220819C002300002022-08-11 2:48PM EDT230.000.280.000.000.00-21025.00%
LOW220819C002350002022-08-11 1:49PM EDT235.000.350.000.000.00-1025.00%
LOW220819C002400002022-08-11 2:50PM EDT240.000.050.000.000.00-5025.00%
LOW220819C002500002022-08-09 3:07PM EDT250.000.040.000.000.00-3025.00%
LOW220819C002600002022-08-08 11:14AM EDT260.000.070.000.000.00-1025.00%
LOW220819C002700002022-08-11 3:11PM EDT270.000.030.000.000.00-1050.00%
LOW220819C002800002022-06-07 9:30AM EDT280.000.060.000.000.00--150.00%
LOW220819C002900002022-06-07 9:30AM EDT290.000.090.000.000.00--250.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220819P000900002022-07-18 1:03PM EDT90.000.010.000.000.00-89050.00%
LOW220819P000950002022-07-27 1:30PM EDT95.000.060.000.000.00-1050.00%
LOW220819P001000002022-08-01 9:56AM EDT100.000.010.000.000.00-2050.00%
LOW220819P001050002022-07-19 12:01PM EDT105.000.050.000.000.00-1050.00%
LOW220819P001100002022-07-21 2:41PM EDT110.000.050.000.000.00-100050.00%
LOW220819P001150002022-08-11 10:51AM EDT115.000.020.000.000.00-1050.00%
LOW220819P001200002022-08-05 9:53AM EDT120.000.040.000.000.00-1050.00%
LOW220819P001250002022-08-08 11:46AM EDT125.000.020.000.000.00-3050.00%
LOW220819P001300002022-08-09 1:16PM EDT130.000.030.000.000.00-6050.00%
LOW220819P001350002022-08-11 3:39PM EDT135.000.030.000.000.00-17050.00%
LOW220819P001400002022-08-11 11:39AM EDT140.000.030.000.000.00-2050.00%
LOW220819P001450002022-08-10 2:52PM EDT145.000.050.000.000.00-60050.00%
LOW220819P001500002022-08-11 3:38PM EDT150.000.110.000.000.00-151050.00%
LOW220819P001550002022-08-11 2:06PM EDT155.000.120.000.000.00-7050.00%
LOW220819P001600002022-08-11 11:48AM EDT160.000.210.000.000.00-2025.00%
LOW220819P001625002022-08-02 3:26PM EDT162.500.870.000.000.00-1025.00%
LOW220819P001650002022-08-11 2:06PM EDT165.000.240.000.000.00-52025.00%
LOW220819P001675002022-08-11 3:35PM EDT167.500.390.000.000.00-74025.00%
LOW220819P001700002022-08-11 3:44PM EDT170.000.450.000.000.00-74025.00%
LOW220819P001725002022-08-11 3:30PM EDT172.500.520.000.000.00-29025.00%
LOW220819P001750002022-08-11 2:20PM EDT175.000.640.000.000.00-12025.00%
LOW220819P001775002022-08-11 11:51AM EDT177.500.780.000.000.00-6025.00%
LOW220819P001800002022-08-11 3:50PM EDT180.000.950.000.000.00-163012.50%
LOW220819P001825002022-08-11 3:37PM EDT182.501.200.000.000.00-23012.50%
LOW220819P001850002022-08-11 3:58PM EDT185.001.440.000.000.00-174012.50%
LOW220819P001875002022-08-11 3:54PM EDT187.501.820.000.000.00-23012.50%
LOW220819P001900002022-08-11 3:39PM EDT190.002.350.000.000.00-148012.50%
LOW220819P001925002022-08-11 3:02PM EDT192.502.970.000.000.00-18306.25%
LOW220819P001950002022-08-11 3:57PM EDT195.003.500.000.000.00-27906.25%
LOW220819P001975002022-08-11 3:51PM EDT197.504.400.000.000.00-1,45403.13%
LOW220819P002000002022-08-11 3:33PM EDT200.005.400.000.000.00-1,34601.56%
LOW220819P002025002022-08-11 1:53PM EDT202.506.430.000.000.00-2300.00%
LOW220819P002050002022-08-11 2:18PM EDT205.007.650.000.000.00-2200.00%
LOW220819P002075002022-08-11 10:49AM EDT207.508.500.000.000.00-2100.00%
LOW220819P002100002022-08-11 12:49PM EDT210.0011.200.000.000.00-600.00%
LOW220819P002125002022-08-11 2:46PM EDT212.5012.800.000.000.00-1200.00%
LOW220819P002150002022-08-11 3:12PM EDT215.0015.200.000.000.00-2500.00%
LOW220819P002175002022-08-11 3:41PM EDT217.5017.050.000.000.00-900.00%
LOW220819P002200002022-08-11 11:31AM EDT220.0018.280.000.000.00-400.00%
LOW220819P002225002022-08-08 11:16AM EDT222.5019.400.000.000.00-400.00%
LOW220819P002250002022-07-28 10:58AM EDT225.0037.600.000.000.00--00.00%
LOW220819P002300002022-07-20 9:36AM EDT230.0040.950.000.000.00-600.00%
LOW220819P002400002022-07-15 10:23AM EDT240.0055.650.000.000.00-200.00%
LOW220819P002500002022-06-16 3:59PM EDT250.0079.7265.7067.100.00-56286.06%
LOW220819P002600002022-06-15 2:46PM EDT260.0080.2075.5077.300.00--1306.02%
LOW220819P002800002022-08-08 9:37AM EDT280.0077.350.000.000.00-100.00%