Singapore markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
206.47+4.29 (+2.12%)
At close: 04:04PM EDT
206.49 +0.02 (+0.01%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220916C001150002022-06-24 12:40PM EDT115.0067.5579.9082.550.00-400.00%
LOW220916C001200002022-06-14 10:42AM EDT120.0060.3062.0063.300.00--50.00%
LOW220916C001250002022-07-11 1:12PM EDT125.0056.1976.2577.550.00-300.00%
LOW220916C001350002022-07-25 1:24PM EDT135.0060.4770.8572.350.00-1160.74%
LOW220916C001450002022-07-25 11:54AM EDT145.0050.6861.3062.450.00-1161.43%
LOW220916C001500002022-07-19 12:52PM EDT150.0040.6556.4557.600.00-1359.72%
LOW220916C001550002022-05-17 3:28PM EDT155.0044.2023.1023.900.00--90.00%
LOW220916C001600002022-08-08 11:04AM EDT160.0044.8546.9047.800.00-11054.54%
LOW220916C001650002022-08-05 3:29PM EDT165.0035.1041.1543.650.00-11562.54%
LOW220916C001700002022-07-27 9:45AM EDT170.0018.9037.1538.200.00-106452.56%
LOW220916C001750002022-08-08 1:53PM EDT175.0029.7132.6033.600.00-27049.87%
LOW220916C001800002022-08-11 12:11PM EDT180.0023.8028.1528.850.00-115445.53%
LOW220916C001850002022-08-12 1:33PM EDT185.0022.1323.5524.40+2.43+12.34%218842.64%
LOW220916C001900002022-08-12 10:50AM EDT190.0020.0019.7520.20+2.59+14.88%424740.27%
LOW220916C001950002022-08-12 3:51PM EDT195.0015.6015.8516.30+1.41+9.94%2162538.26%
LOW220916C002000002022-08-12 3:59PM EDT200.0012.5712.4012.55+2.42+23.84%46797535.65%
LOW220916C002100002022-08-12 3:51PM EDT210.006.556.757.00+1.05+19.09%2871,04233.64%
LOW220916C002200002022-08-12 3:24PM EDT220.002.993.103.30+0.54+22.04%491,22331.85%
LOW220916C002300002022-08-12 3:23PM EDT230.001.171.221.34+0.17+17.00%2141330.81%
LOW220916C002400002022-08-12 3:21PM EDT240.000.430.440.52+0.15+53.57%4175830.81%
LOW220916C002500002022-08-11 10:49AM EDT250.000.150.060.380.00-112334.96%
LOW220916C002600002022-08-10 2:34PM EDT260.000.050.010.230.00-6112737.31%
LOW220916C002700002022-06-21 11:45AM EDT270.000.200.010.200.00-53641.41%
LOW220916C002800002022-06-13 2:49PM EDT280.000.190.010.140.00-12443.85%
LOW220916C002900002022-06-22 9:30AM EDT290.000.150.000.000.00-22825.00%
LOW220916C003000002022-06-16 12:44PM EDT300.000.050.000.480.00-66037956.06%
LOW220916C003100002022-06-16 12:35PM EDT310.000.050.000.160.00-200052.34%
LOW220916C003200002022-06-16 12:45PM EDT320.000.040.000.120.00-269454.10%
LOW220916C003300002022-07-19 10:27AM EDT330.000.050.000.100.00-17256.25%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220916P000900002022-07-28 3:28PM EDT90.000.020.000.040.00-103092.19%
LOW220916P000950002022-08-08 1:58PM EDT95.000.010.000.110.00-257295.31%
LOW220916P001000002022-07-28 3:30PM EDT100.000.070.000.050.00-14282.81%
LOW220916P001050002022-08-02 10:40AM EDT105.000.050.000.120.00-2002584.77%
LOW220916P001100002022-08-08 9:30AM EDT110.000.050.000.160.00-117481.84%
LOW220916P001150002022-08-12 11:02AM EDT115.000.040.010.13-0.03-42.86%2208075.39%
LOW220916P001200002022-08-10 12:00PM EDT120.000.030.010.140.00-645970.90%
LOW220916P001250002022-08-12 3:22PM EDT125.000.070.050.11-0.02-22.22%15466.41%
LOW220916P001300002022-08-02 1:39PM EDT130.000.260.050.180.00-25464.65%
LOW220916P001350002022-08-02 1:20PM EDT135.000.330.060.400.00-16465.92%
LOW220916P001400002022-08-10 2:25PM EDT140.000.180.100.510.00-218063.62%
LOW220916P001450002022-08-12 1:28PM EDT145.000.260.090.22-0.15-36.59%126452.83%
LOW220916P001500002022-08-12 3:32PM EDT150.000.280.200.27-0.05-15.15%1130651.47%
LOW220916P001550002022-08-12 3:57PM EDT155.000.360.290.38-0.47-56.63%4719350.83%
LOW220916P001600002022-08-12 1:15PM EDT160.000.580.440.55-0.12-17.14%1173049.41%
LOW220916P001650002022-08-12 2:43PM EDT165.000.720.630.68-0.25-25.77%792046.48%
LOW220916P001700002022-08-12 3:30PM EDT170.000.930.850.93-0.42-31.11%732,74644.58%
LOW220916P001750002022-08-12 3:30PM EDT175.001.251.171.24-0.50-28.57%5059942.43%
LOW220916P001800002022-08-12 3:58PM EDT180.001.651.591.68-0.64-27.95%541,68140.53%
LOW220916P001850002022-08-12 3:55PM EDT185.002.252.142.29-0.95-29.69%6782738.76%
LOW220916P001900002022-08-12 3:29PM EDT190.003.222.953.15-1.20-27.15%1031,27937.26%
LOW220916P001950002022-08-12 3:41PM EDT195.004.374.054.25-1.53-25.93%10275635.61%
LOW220916P002000002022-08-12 3:58PM EDT200.005.605.505.65-2.32-29.29%8841,59933.86%
LOW220916P002100002022-08-12 3:51PM EDT210.0010.259.8010.05-2.40-18.97%2114731.75%
LOW220916P002200002022-08-11 11:31AM EDT220.0019.4516.1016.500.00-114430.30%
LOW220916P002300002022-08-11 10:52AM EDT230.0027.4024.0024.900.00-13131.03%
LOW220916P002400002022-07-21 11:26AM EDT240.0048.3833.0034.450.00-2035.16%
LOW220916P002500002022-07-26 10:06AM EDT250.0060.3742.9044.900.00-6046.27%
LOW220916P002600002022-05-26 12:48PM EDT260.0064.8077.3078.800.00-323163.71%
LOW220916P002800002022-04-27 2:25PM EDT280.0079.0579.1082.350.00--3104.59%