Singapore markets close in 7 hours 11 minutes
Straits Times Index
3,258.01 +17.95 (+0.55%) Nikkei
28,041.25 -121.58 (-0.43%) Hang Seng
17,561.05 +263.11 (+1.52%) FTSE 100
7,474.02 -12.65 (-0.17%) BTC-USD
16,245.50 +99.20 (+0.61%) CMC Crypto 200
381.40 +1.11 (+0.29%)
Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW221216C00095000 | 2022-07-08 10:13AM EST | 95.00 | 86.11 | 104.25 | 105.80 | 0.00 | - | 3 | 0 | 0.00% |
| LOW221216C00130000 | 2022-11-28 3:31PM EST | 130.00 | 78.90 | 78.45 | 79.90 | -2.37 | -2.92% | 1 | 3 | 93.95% |
| LOW221216C00135000 | 2022-10-17 2:55PM EST | 135.00 | 59.84 | 70.95 | 72.40 | 0.00 | - | - | 3 | 0.00% |
| LOW221216C00150000 | 2022-10-14 11:19AM EST | 150.00 | 43.00 | 59.35 | 61.25 | 0.00 | - | 1 | 2 | 101.86% |
| LOW221216C00155000 | 2022-08-23 12:53PM EST | 155.00 | 54.80 | 36.05 | 36.95 | 0.00 | - | 1 | 1 | 0.00% |
| LOW221216C00160000 | 2022-11-07 10:19AM EST | 160.00 | 26.10 | 49.05 | 50.10 | 0.00 | - | 8 | 6 | 71.05% |
| LOW221216C00165000 | 2022-11-07 9:45AM EST | 165.00 | 22.15 | 44.30 | 45.10 | 0.00 | - | 1 | 8 | 67.07% |
| LOW221216C00170000 | 2022-11-09 9:42AM EST | 170.00 | 22.35 | 39.25 | 40.30 | 0.00 | - | 3 | 26 | 61.57% |
| LOW221216C00175000 | 2022-11-15 1:39PM EST | 175.00 | 33.35 | 34.35 | 35.30 | 0.00 | - | 50 | 107 | 55.47% |
| LOW221216C00180000 | 2022-11-25 9:52AM EST | 180.00 | 31.96 | 29.55 | 30.50 | 0.00 | - | 30 | 1,303 | 51.39% |
| LOW221216C00185000 | 2022-11-28 2:34PM EST | 185.00 | 25.36 | 25.15 | 25.80 | -2.14 | -7.78% | 6 | 2,591 | 52.69% |
| LOW221216C00190000 | 2022-11-28 9:56AM EST | 190.00 | 21.90 | 20.65 | 21.30 | -1.10 | -4.78% | 2 | 1,285 | 48.94% |
| LOW221216C00195000 | 2022-11-28 2:03PM EST | 195.00 | 16.58 | 16.60 | 17.05 | -3.95 | -19.24% | 5 | 857 | 45.76% |
| LOW221216C00197500 | 2022-11-25 10:00AM EST | 197.50 | 16.45 | 14.50 | 15.05 | 0.00 | - | 1 | 4 | 44.39% |
| LOW221216C00200000 | 2022-11-28 2:03PM EST | 200.00 | 12.68 | 12.85 | 13.15 | -1.62 | -11.33% | 4 | 1,369 | 43.14% |
| LOW221216C00202500 | 2022-11-25 12:13PM EST | 202.50 | 12.65 | 10.95 | 11.40 | 0.00 | - | 2 | 4 | 42.21% |
| LOW221216C00205000 | 2022-11-28 3:14PM EST | 205.00 | 9.29 | 9.40 | 9.70 | -0.97 | -9.45% | 1 | 13 | 40.94% |
| LOW221216C00207500 | 2022-11-28 12:03PM EST | 207.50 | 8.20 | 7.90 | 8.15 | -0.85 | -9.39% | 9 | 108 | 39.87% |
| LOW221216C00210000 | 2022-11-28 3:57PM EST | 210.00 | 6.69 | 6.50 | 6.75 | -1.01 | -13.12% | 555 | 3,034 | 38.90% |
| LOW221216C00212500 | 2022-11-28 2:32PM EST | 212.50 | 5.27 | 5.25 | 5.50 | -1.03 | -16.35% | 73 | 1,519 | 38.01% |
| LOW221216C00215000 | 2022-11-28 3:13PM EST | 215.00 | 4.25 | 4.15 | 4.50 | -0.88 | -17.15% | 31 | 3,582 | 37.73% |
| LOW221216C00217500 | 2022-11-28 2:15PM EST | 217.50 | 3.40 | 3.30 | 3.50 | -0.80 | -19.05% | 20 | 170 | 36.66% |
| LOW221216C00220000 | 2022-11-28 3:39PM EST | 220.00 | 2.57 | 2.55 | 2.73 | -0.65 | -20.19% | 31 | 2,327 | 36.12% |
| LOW221216C00222500 | 2022-11-28 2:09PM EST | 222.50 | 1.92 | 1.94 | 2.10 | -0.61 | -24.11% | 3 | 20 | 35.69% |
| LOW221216C00225000 | 2022-11-28 3:38PM EST | 225.00 | 1.48 | 1.46 | 1.60 | -0.43 | -22.51% | 25 | 156 | 35.39% |
| LOW221216C00227500 | 2022-11-28 3:41PM EST | 227.50 | 1.11 | 1.08 | 1.19 | -0.35 | -23.97% | 30 | 112 | 35.01% |
| LOW221216C00230000 | 2022-11-28 3:47PM EST | 230.00 | 0.84 | 0.80 | 0.87 | -0.23 | -21.50% | 38 | 1,391 | 34.67% |
| LOW221216C00232500 | 2022-11-25 12:12PM EST | 232.50 | 0.81 | 0.56 | 0.64 | 0.00 | - | 3 | 96 | 34.57% |
| LOW221216C00235000 | 2022-11-28 3:58PM EST | 235.00 | 0.46 | 0.43 | 0.47 | -0.33 | -41.77% | 11 | 137 | 34.57% |
| LOW221216C00237500 | 2022-11-23 12:59PM EST | 237.50 | 0.56 | 0.30 | 0.36 | 0.00 | - | - | 25 | 34.91% |
| LOW221216C00240000 | 2022-11-28 3:09PM EST | 240.00 | 0.25 | 0.20 | 0.33 | -0.19 | -43.18% | 30 | 783 | 36.52% |
| LOW221216C00245000 | 2022-11-23 1:34PM EST | 245.00 | 0.33 | 0.10 | 0.25 | 0.00 | - | - | 227 | 38.82% |
| LOW221216C00250000 | 2022-11-28 10:45AM EST | 250.00 | 0.09 | 0.04 | 0.18 | -0.12 | -57.14% | 1 | 697 | 40.53% |
| LOW221216C00255000 | 2022-11-21 3:50PM EST | 255.00 | 0.14 | 0.02 | 0.08 | 0.00 | - | - | 0 | 39.36% |
| LOW221216C00260000 | 2022-11-28 11:58AM EST | 260.00 | 0.01 | 0.01 | 0.07 | -0.08 | -88.89% | 3 | 70 | 41.99% |
| LOW221216C00270000 | 2022-11-23 1:31PM EST | 270.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 62 | 50.29% |
| LOW221216C00275000 | 2022-11-23 1:31PM EST | 275.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | - | 2 | 50.20% |
| LOW221216C00280000 | 2022-11-23 1:31PM EST | 280.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 51.95% |
| LOW221216C00285000 | 2022-11-23 1:31PM EST | 285.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 8 | 53.91% |
| LOW221216C00290000 | 2022-11-23 1:32PM EST | 290.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 16 | 55.86% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW221216P00095000 | 2022-11-16 3:18PM EST | 95.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 39 | 132.03% |
| LOW221216P00100000 | 2022-11-03 1:23PM EST | 100.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 2 | 8 | 127.73% |
| LOW221216P00105000 | 2022-11-03 10:52AM EST | 105.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 2 | 16 | 113.28% |
| LOW221216P00110000 | 2022-11-03 10:50AM EST | 110.00 | 0.19 | 0.00 | 0.08 | 0.00 | - | 2 | 8 | 107.81% |
| LOW221216P00115000 | 2022-11-15 3:19PM EST | 115.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 13 | 24 | 107.03% |
| LOW221216P00120000 | 2022-11-18 3:59PM EST | 120.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 30 | 67 | 92.97% |
| LOW221216P00125000 | 2022-11-21 3:11PM EST | 125.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 60 | 88 | 93.16% |
| LOW221216P00130000 | 2022-11-21 11:09AM EST | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 92 | 87.50% |
| LOW221216P00135000 | 2022-11-23 3:45PM EST | 135.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 398 | 77.34% |
| LOW221216P00140000 | 2022-11-23 1:30PM EST | 140.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 10 | 130 | 73.05% |
| LOW221216P00145000 | 2022-11-28 2:34PM EST | 145.00 | 0.08 | 0.01 | 0.15 | -0.19 | -70.37% | 21 | 133 | 69.53% |
| LOW221216P00150000 | 2022-11-28 3:03PM EST | 150.00 | 0.05 | 0.01 | 0.17 | -0.05 | -50.00% | 28 | 706 | 64.65% |
| LOW221216P00155000 | 2022-11-25 9:58AM EST | 155.00 | 0.09 | 0.03 | 0.21 | 0.00 | - | 5 | 696 | 61.33% |
| LOW221216P00160000 | 2022-11-28 2:54PM EST | 160.00 | 0.12 | 0.04 | 0.20 | 0.00 | - | 1 | 427 | 55.47% |
| LOW221216P00165000 | 2022-11-28 1:10PM EST | 165.00 | 0.14 | 0.11 | 0.25 | -0.01 | -6.67% | 2 | 2,870 | 53.03% |
| LOW221216P00170000 | 2022-11-28 3:53PM EST | 170.00 | 0.25 | 0.25 | 0.27 | +0.02 | +8.70% | 30 | 1,053 | 50.20% |
| LOW221216P00175000 | 2022-11-28 2:16PM EST | 175.00 | 0.40 | 0.35 | 0.47 | +0.03 | +8.11% | 3 | 1,154 | 49.51% |
| LOW221216P00180000 | 2022-11-28 3:53PM EST | 180.00 | 0.58 | 0.58 | 0.67 | +0.05 | +9.43% | 25 | 2,646 | 46.68% |
| LOW221216P00185000 | 2022-11-28 3:13PM EST | 185.00 | 0.95 | 0.91 | 1.04 | +0.15 | +18.75% | 917 | 4,071 | 44.85% |
| LOW221216P00187500 | 2022-11-28 10:58AM EST | 187.50 | 1.02 | 1.15 | 1.25 | -0.16 | -13.56% | 2 | 17 | 43.56% |
| LOW221216P00190000 | 2022-11-28 3:50PM EST | 190.00 | 1.52 | 1.41 | 1.58 | +0.25 | +19.69% | 85 | 2,179 | 42.97% |
| LOW221216P00192500 | 2022-11-28 3:50PM EST | 192.50 | 1.89 | 1.79 | 1.93 | +0.33 | +21.15% | 159 | 106 | 41.97% |
| LOW221216P00195000 | 2022-11-28 3:50PM EST | 195.00 | 2.32 | 2.16 | 2.38 | +0.40 | +20.83% | 66 | 2,326 | 41.20% |
| LOW221216P00197500 | 2022-11-28 2:30PM EST | 197.50 | 2.73 | 2.72 | 2.91 | +0.08 | +3.02% | 27 | 145 | 40.39% |
| LOW221216P00200000 | 2022-11-28 3:41PM EST | 200.00 | 3.41 | 3.30 | 3.45 | +0.48 | +16.38% | 721 | 4,615 | 39.04% |
| LOW221216P00202500 | 2022-11-28 10:23AM EST | 202.50 | 3.80 | 3.95 | 4.20 | -0.25 | -6.17% | 255 | 16 | 38.36% |
| LOW221216P00205000 | 2022-11-28 2:51PM EST | 205.00 | 4.75 | 4.80 | 5.00 | +0.31 | +6.98% | 169 | 1,501 | 37.26% |
| LOW221216P00207500 | 2022-11-28 12:13PM EST | 207.50 | 5.80 | 5.75 | 6.00 | +0.20 | +3.57% | 130 | 318 | 36.55% |
| LOW221216P00210000 | 2022-11-28 2:33PM EST | 210.00 | 7.02 | 6.90 | 7.15 | +0.67 | +10.55% | 571 | 3,121 | 35.89% |
| LOW221216P00212500 | 2022-11-28 12:53PM EST | 212.50 | 7.95 | 8.15 | 8.40 | +0.45 | +6.00% | 12 | 465 | 34.95% |
| LOW221216P00215000 | 2022-11-28 3:58PM EST | 215.00 | 9.55 | 9.55 | 10.00 | +1.00 | +11.70% | 6 | 1,640 | 35.13% |
| LOW221216P00217500 | 2022-11-28 12:53PM EST | 217.50 | 10.95 | 11.15 | 11.60 | +0.05 | +0.46% | 1 | 95 | 34.50% |
| LOW221216P00220000 | 2022-11-28 11:59AM EST | 220.00 | 12.50 | 12.85 | 13.25 | +0.35 | +2.88% | 13 | 468 | 33.24% |
| LOW221216P00222500 | 2022-11-23 11:20AM EST | 222.50 | 12.90 | 14.75 | 15.25 | 0.00 | - | - | 11 | 33.44% |
| LOW221216P00225000 | 2022-11-28 3:59PM EST | 225.00 | 17.05 | 16.80 | 17.20 | +0.55 | +3.33% | 1 | 2 | 32.37% |
| LOW221216P00230000 | 2022-11-16 2:00PM EST | 230.00 | 17.05 | 21.00 | 22.15 | 0.00 | - | 13 | 15 | 38.01% |
| LOW221216P00240000 | 2022-11-15 3:30PM EST | 240.00 | 32.25 | 30.45 | 31.30 | 0.00 | - | 1 | 3 | 36.77% |
| LOW221216P00250000 | 2022-11-16 10:58AM EST | 250.00 | 31.00 | 40.20 | 41.60 | 0.00 | - | 12 | 0 | 51.20% |
| LOW221216P00260000 | 2022-11-17 9:49AM EST | 260.00 | 49.00 | 50.40 | 51.55 | 0.00 | - | - | 0 | 58.69% |
| LOW221216P00280000 | 2022-11-15 9:36AM EST | 280.00 | 69.05 | 70.35 | 71.60 | 0.00 | - | 5 | 0 | 74.98% |
© 2022 Yahoo. All rights reserved.
