Singapore markets closed
Straits Times Index
3,301.96 +15.63 (+0.48%) S&P 500
4,225.11 +14.87 (+0.35%) Dow
33,471.75 +162.24 (+0.49%) Nasdaq
12,850.18 -4.62 (-0.04%) BTC-USD
24,351.41 +349.26 (+1.46%) CMC Crypto 200
574.95 +0.21 (+0.04%)
Lowe's Companies, Inc. (LOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:54AM EDT. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW221216C00095000 | 2022-07-08 11:13AM EDT | 95.00 | 86.11 | 104.25 | 105.80 | 0.00 | - | 3 | 0 | 0.00% |
| LOW221216C00160000 | 2022-06-27 3:36PM EDT | 160.00 | 32.01 | 35.80 | 37.20 | 0.00 | - | 1 | 0 | 0.00% |
| LOW221216C00165000 | 2022-08-03 10:04AM EDT | 165.00 | 33.25 | 41.65 | 42.45 | 0.00 | - | 4 | 4 | 43.65% |
| LOW221216C00170000 | 2022-07-25 12:11PM EDT | 170.00 | 32.00 | 37.55 | 38.20 | 0.00 | - | 4 | 21 | 41.79% |
| LOW221216C00175000 | 2022-08-08 2:04PM EDT | 175.00 | 34.00 | 33.60 | 34.20 | 0.00 | - | 1 | 4 | 40.35% |
| LOW221216C00180000 | 2022-08-05 2:47PM EDT | 180.00 | 27.64 | 29.80 | 30.50 | 0.00 | - | 1 | 35 | 39.34% |
| LOW221216C00185000 | 2022-08-04 9:44AM EDT | 185.00 | 25.85 | 26.10 | 26.85 | +1.70 | +7.04% | 5 | 47 | 38.06% |
| LOW221216C00190000 | 2022-08-11 9:30AM EDT | 190.00 | 22.58 | 22.90 | 23.40 | +0.08 | +0.36% | 2 | 89 | 36.85% |
| LOW221216C00195000 | 2022-08-09 11:40AM EDT | 195.00 | 16.15 | 19.75 | 20.10 | 0.00 | - | 2 | 97 | 35.55% |
| LOW221216C00200000 | 2022-08-11 11:29AM EDT | 200.00 | 17.34 | 16.85 | 17.20 | +3.74 | +27.50% | 7 | 62 | 34.66% |
| LOW221216C00210000 | 2022-08-11 11:29AM EDT | 210.00 | 12.27 | 11.90 | 12.20 | +0.73 | +6.33% | 6 | 79 | 33.12% |
| LOW221216C00220000 | 2022-08-11 10:36AM EDT | 220.00 | 8.50 | 8.10 | 8.30 | +0.75 | +9.68% | 3 | 173 | 31.89% |
| LOW221216C00230000 | 2022-08-10 3:59PM EDT | 230.00 | 5.10 | 5.25 | 5.45 | 0.00 | - | 15 | 209 | 30.99% |
| LOW221216C00240000 | 2022-08-10 10:56AM EDT | 240.00 | 3.15 | 3.25 | 3.50 | 0.00 | - | 1 | 66 | 30.45% |
| LOW221216C00250000 | 2022-08-11 9:46AM EDT | 250.00 | 2.00 | 2.01 | 2.30 | +0.03 | +1.52% | 1 | 72 | 30.49% |
| LOW221216C00260000 | 2022-08-10 2:35PM EDT | 260.00 | 1.30 | 1.26 | 1.33 | +0.17 | +15.04% | 2 | 34 | 29.73% |
| LOW221216C00270000 | 2022-08-08 12:10PM EDT | 270.00 | 0.75 | 0.75 | 0.80 | 0.00 | - | 4 | 35 | 29.55% |
| LOW221216C00280000 | 2022-08-10 10:15AM EDT | 280.00 | 0.54 | 0.27 | 0.72 | +0.05 | +10.20% | 2 | 7 | 31.73% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW221216P00095000 | 2022-06-28 2:43PM EDT | 95.00 | 0.86 | 0.27 | 0.75 | 0.00 | - | 3 | 21 | 65.14% |
| LOW221216P00100000 | 2022-07-07 1:09PM EDT | 100.00 | 0.86 | 0.19 | 0.56 | 0.00 | - | - | 3 | 58.20% |
| LOW221216P00115000 | 2022-07-05 2:12PM EDT | 115.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 25.00% |
| LOW221216P00120000 | 2022-07-07 2:52PM EDT | 120.00 | 1.89 | 0.73 | 1.01 | 0.00 | - | 5 | 17 | 51.64% |
| LOW221216P00125000 | 2022-07-08 3:28PM EDT | 125.00 | 2.15 | 0.92 | 1.16 | 0.00 | - | 2 | 28 | 51.06% |
| LOW221216P00130000 | 2022-08-09 11:27AM EDT | 130.00 | 1.23 | 0.77 | 1.33 | 0.00 | - | 1 | 25 | 48.99% |
| LOW221216P00135000 | 2022-08-10 11:27AM EDT | 135.00 | 1.25 | 1.04 | 1.43 | 0.00 | - | 8 | 65 | 46.25% |
| LOW221216P00140000 | 2022-08-09 2:23PM EDT | 140.00 | 2.09 | 1.48 | 1.63 | 0.00 | - | 1 | 82 | 44.20% |
| LOW221216P00145000 | 2022-08-10 10:45AM EDT | 145.00 | 1.93 | 1.80 | 2.01 | 0.00 | - | 4 | 100 | 43.07% |
| LOW221216P00150000 | 2022-08-10 10:46AM EDT | 150.00 | 2.36 | 2.20 | 2.40 | 0.00 | - | 1 | 79 | 41.63% |
| LOW221216P00155000 | 2022-08-10 11:19AM EDT | 155.00 | 2.77 | 2.66 | 2.81 | 0.00 | - | 7 | 123 | 40.00% |
| LOW221216P00160000 | 2022-08-08 1:14PM EDT | 160.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 90 | 169 | 38.83% |
| LOW221216P00165000 | 2022-08-10 3:39PM EDT | 165.00 | 4.15 | 3.85 | 4.15 | 0.00 | - | 1 | 160 | 37.87% |
| LOW221216P00170000 | 2022-08-11 11:29AM EDT | 170.00 | 4.83 | 4.70 | 5.05 | -1.02 | -17.44% | 3 | 57 | 36.98% |
| LOW221216P00175000 | 2022-08-11 9:30AM EDT | 175.00 | 6.00 | 5.70 | 6.00 | +0.01 | +0.17% | 2 | 77 | 35.80% |
| LOW221216P00180000 | 2022-08-11 11:29AM EDT | 180.00 | 7.00 | 6.90 | 7.20 | -0.20 | -2.78% | 1 | 127 | 34.88% |
| LOW221216P00185000 | 2022-08-10 12:17PM EDT | 185.00 | 8.60 | 8.25 | 8.55 | 0.00 | - | 3 | 36 | 33.88% |
| LOW221216P00190000 | 2022-08-10 3:25PM EDT | 190.00 | 10.02 | 9.80 | 10.20 | -0.28 | -2.72% | 2 | 94 | 33.11% |
| LOW221216P00195000 | 2022-08-10 2:05PM EDT | 195.00 | 12.20 | 11.65 | 12.00 | 0.00 | - | 3 | 39 | 32.18% |
| LOW221216P00200000 | 2022-08-11 10:03AM EDT | 200.00 | 13.00 | 13.75 | 14.05 | -0.95 | -6.81% | 11 | 68 | 31.28% |
| LOW221216P00210000 | 2022-08-11 9:56AM EDT | 210.00 | 18.05 | 18.60 | 19.15 | -0.90 | -4.75% | 2 | 23 | 29.95% |
| LOW221216P00220000 | 2022-08-09 9:37AM EDT | 220.00 | 27.00 | 24.80 | 25.25 | 0.00 | - | 1 | 12 | 28.48% |
| LOW221216P00230000 | 2022-07-18 3:21PM EDT | 230.00 | 45.95 | 32.00 | 32.65 | 0.00 | - | - | 1 | 27.70% |
| LOW221216P00250000 | 2022-08-09 9:56AM EDT | 250.00 | 55.27 | - | - | 0.00 | - | - | - | 0.00% |
© 2022 Yahoo. All rights reserved.
