Singapore markets close in 7 hours 11 minutes

Lowe's Companies, Inc. (LOW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
209.04-1.93 (-0.91%)
At close: 04:03PM EST
209.05 +0.01 (+0.00%)
After hours: 07:46PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW221216C000950002022-07-08 10:13AM EST95.0086.11104.25105.800.00-300.00%
LOW221216C001300002022-11-28 3:31PM EST130.0078.9078.4579.90-2.37-2.92%1393.95%
LOW221216C001350002022-10-17 2:55PM EST135.0059.8470.9572.400.00--30.00%
LOW221216C001500002022-10-14 11:19AM EST150.0043.0059.3561.250.00-12101.86%
LOW221216C001550002022-08-23 12:53PM EST155.0054.8036.0536.950.00-110.00%
LOW221216C001600002022-11-07 10:19AM EST160.0026.1049.0550.100.00-8671.05%
LOW221216C001650002022-11-07 9:45AM EST165.0022.1544.3045.100.00-1867.07%
LOW221216C001700002022-11-09 9:42AM EST170.0022.3539.2540.300.00-32661.57%
LOW221216C001750002022-11-15 1:39PM EST175.0033.3534.3535.300.00-5010755.47%
LOW221216C001800002022-11-25 9:52AM EST180.0031.9629.5530.500.00-301,30351.39%
LOW221216C001850002022-11-28 2:34PM EST185.0025.3625.1525.80-2.14-7.78%62,59152.69%
LOW221216C001900002022-11-28 9:56AM EST190.0021.9020.6521.30-1.10-4.78%21,28548.94%
LOW221216C001950002022-11-28 2:03PM EST195.0016.5816.6017.05-3.95-19.24%585745.76%
LOW221216C001975002022-11-25 10:00AM EST197.5016.4514.5015.050.00-1444.39%
LOW221216C002000002022-11-28 2:03PM EST200.0012.6812.8513.15-1.62-11.33%41,36943.14%
LOW221216C002025002022-11-25 12:13PM EST202.5012.6510.9511.400.00-2442.21%
LOW221216C002050002022-11-28 3:14PM EST205.009.299.409.70-0.97-9.45%11340.94%
LOW221216C002075002022-11-28 12:03PM EST207.508.207.908.15-0.85-9.39%910839.87%
LOW221216C002100002022-11-28 3:57PM EST210.006.696.506.75-1.01-13.12%5553,03438.90%
LOW221216C002125002022-11-28 2:32PM EST212.505.275.255.50-1.03-16.35%731,51938.01%
LOW221216C002150002022-11-28 3:13PM EST215.004.254.154.50-0.88-17.15%313,58237.73%
LOW221216C002175002022-11-28 2:15PM EST217.503.403.303.50-0.80-19.05%2017036.66%
LOW221216C002200002022-11-28 3:39PM EST220.002.572.552.73-0.65-20.19%312,32736.12%
LOW221216C002225002022-11-28 2:09PM EST222.501.921.942.10-0.61-24.11%32035.69%
LOW221216C002250002022-11-28 3:38PM EST225.001.481.461.60-0.43-22.51%2515635.39%
LOW221216C002275002022-11-28 3:41PM EST227.501.111.081.19-0.35-23.97%3011235.01%
LOW221216C002300002022-11-28 3:47PM EST230.000.840.800.87-0.23-21.50%381,39134.67%
LOW221216C002325002022-11-25 12:12PM EST232.500.810.560.640.00-39634.57%
LOW221216C002350002022-11-28 3:58PM EST235.000.460.430.47-0.33-41.77%1113734.57%
LOW221216C002375002022-11-23 12:59PM EST237.500.560.300.360.00--2534.91%
LOW221216C002400002022-11-28 3:09PM EST240.000.250.200.33-0.19-43.18%3078336.52%
LOW221216C002450002022-11-23 1:34PM EST245.000.330.100.250.00--22738.82%
LOW221216C002500002022-11-28 10:45AM EST250.000.090.040.18-0.12-57.14%169740.53%
LOW221216C002550002022-11-21 3:50PM EST255.000.140.020.080.00--039.36%
LOW221216C002600002022-11-28 11:58AM EST260.000.010.010.07-0.08-88.89%37041.99%
LOW221216C002700002022-11-23 1:31PM EST270.000.020.000.100.00-26250.29%
LOW221216C002750002022-11-23 1:31PM EST275.000.020.000.120.00--250.20%
LOW221216C002800002022-11-23 1:31PM EST280.000.020.000.100.00-21351.95%
LOW221216C002850002022-11-23 1:31PM EST285.000.020.000.090.00--853.91%
LOW221216C002900002022-11-23 1:32PM EST290.000.020.000.080.00-101655.86%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW221216P000950002022-11-16 3:18PM EST95.000.010.000.090.00-439132.03%
LOW221216P001000002022-11-03 1:23PM EST100.000.070.000.120.00-28127.73%
LOW221216P001050002022-11-03 10:52AM EST105.000.110.000.070.00-216113.28%
LOW221216P001100002022-11-03 10:50AM EST110.000.190.000.080.00-28107.81%
LOW221216P001150002022-11-15 3:19PM EST115.000.050.000.140.00-1324107.03%
LOW221216P001200002022-11-18 3:59PM EST120.000.030.000.070.00-306792.97%
LOW221216P001250002022-11-21 3:11PM EST125.000.020.000.140.00-608893.16%
LOW221216P001300002022-11-21 11:09AM EST130.000.050.000.150.00-109287.50%
LOW221216P001350002022-11-23 3:45PM EST135.000.030.000.100.00-639877.34%
LOW221216P001400002022-11-23 1:30PM EST140.000.020.000.120.00-1013073.05%
LOW221216P001450002022-11-28 2:34PM EST145.000.080.010.15-0.19-70.37%2113369.53%
LOW221216P001500002022-11-28 3:03PM EST150.000.050.010.17-0.05-50.00%2870664.65%
LOW221216P001550002022-11-25 9:58AM EST155.000.090.030.210.00-569661.33%
LOW221216P001600002022-11-28 2:54PM EST160.000.120.040.200.00-142755.47%
LOW221216P001650002022-11-28 1:10PM EST165.000.140.110.25-0.01-6.67%22,87053.03%
LOW221216P001700002022-11-28 3:53PM EST170.000.250.250.27+0.02+8.70%301,05350.20%
LOW221216P001750002022-11-28 2:16PM EST175.000.400.350.47+0.03+8.11%31,15449.51%
LOW221216P001800002022-11-28 3:53PM EST180.000.580.580.67+0.05+9.43%252,64646.68%
LOW221216P001850002022-11-28 3:13PM EST185.000.950.911.04+0.15+18.75%9174,07144.85%
LOW221216P001875002022-11-28 10:58AM EST187.501.021.151.25-0.16-13.56%21743.56%
LOW221216P001900002022-11-28 3:50PM EST190.001.521.411.58+0.25+19.69%852,17942.97%
LOW221216P001925002022-11-28 3:50PM EST192.501.891.791.93+0.33+21.15%15910641.97%
LOW221216P001950002022-11-28 3:50PM EST195.002.322.162.38+0.40+20.83%662,32641.20%
LOW221216P001975002022-11-28 2:30PM EST197.502.732.722.91+0.08+3.02%2714540.39%
LOW221216P002000002022-11-28 3:41PM EST200.003.413.303.45+0.48+16.38%7214,61539.04%
LOW221216P002025002022-11-28 10:23AM EST202.503.803.954.20-0.25-6.17%2551638.36%
LOW221216P002050002022-11-28 2:51PM EST205.004.754.805.00+0.31+6.98%1691,50137.26%
LOW221216P002075002022-11-28 12:13PM EST207.505.805.756.00+0.20+3.57%13031836.55%
LOW221216P002100002022-11-28 2:33PM EST210.007.026.907.15+0.67+10.55%5713,12135.89%
LOW221216P002125002022-11-28 12:53PM EST212.507.958.158.40+0.45+6.00%1246534.95%
LOW221216P002150002022-11-28 3:58PM EST215.009.559.5510.00+1.00+11.70%61,64035.13%
LOW221216P002175002022-11-28 12:53PM EST217.5010.9511.1511.60+0.05+0.46%19534.50%
LOW221216P002200002022-11-28 11:59AM EST220.0012.5012.8513.25+0.35+2.88%1346833.24%
LOW221216P002225002022-11-23 11:20AM EST222.5012.9014.7515.250.00--1133.44%
LOW221216P002250002022-11-28 3:59PM EST225.0017.0516.8017.20+0.55+3.33%1232.37%
LOW221216P002300002022-11-16 2:00PM EST230.0017.0521.0022.150.00-131538.01%
LOW221216P002400002022-11-15 3:30PM EST240.0032.2530.4531.300.00-1336.77%
LOW221216P002500002022-11-16 10:58AM EST250.0031.0040.2041.600.00-12051.20%
LOW221216P002600002022-11-17 9:49AM EST260.0049.0050.4051.550.00--058.69%
LOW221216P002800002022-11-15 9:36AM EST280.0069.0570.3571.600.00-5074.98%