Singapore markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
184.69-3.17 (-1.69%)
At close: 04:04PM EDT
184.80 +0.11 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW230120C000750002022-04-20 11:31AM EDT75.00134.00109.05111.600.00-14958.45%
LOW230120C000800002022-05-19 12:46PM EDT80.00108.75104.25106.450.00-41954.98%
LOW230120C000850002022-01-14 4:27PM EDT85.00157.92139.65143.500.00-100224.04%
LOW230120C000900002022-01-18 1:44PM EDT90.00147.05132.90136.200.00-2121203.20%
LOW230120C000950002022-01-18 1:43PM EDT95.00142.49127.80130.800.00-33190.81%
LOW230120C001000002022-04-19 9:30AM EDT100.00100.300.000.000.00-4250.00%
LOW230120C001050002022-05-09 12:17PM EDT105.0093.0080.9582.700.00-17054.64%
LOW230120C001100002022-05-10 1:01PM EDT110.0083.5076.1578.100.00-214252.83%
LOW230120C001150002022-01-11 3:37PM EDT115.00133.39112.10114.800.00-12164.56%
LOW230120C001200002022-05-16 2:25PM EDT120.0079.0067.1569.450.00-24150.91%
LOW230120C001250002022-05-12 2:22PM EDT125.0068.8563.5564.800.00-37848.49%
LOW230120C001300002022-05-19 12:19PM EDT130.0063.6558.9560.600.00-32547.42%
LOW230120C001350002022-05-18 11:25AM EDT135.0056.0055.0056.450.00-11646.27%
LOW230120C001400002022-04-21 1:59PM EDT140.0057.6550.6053.150.00-13547.06%
LOW230120C001450002022-04-26 11:55AM EDT145.0061.4047.0548.600.00-117644.41%
LOW230120C001500002022-05-18 1:20PM EDT150.0042.9543.5545.400.00-114944.73%
LOW230120C001550002022-04-13 3:48PM EDT155.0056.6047.9549.000.00-1113957.38%
LOW230120C001600002022-05-17 1:31PM EDT160.0042.7536.2537.150.00-15340.63%
LOW230120C001650002022-05-19 10:57AM EDT165.0036.8033.1033.800.00-214739.84%
LOW230120C001700002022-05-20 11:17AM EDT170.0028.0329.7030.70-8.72-23.73%410339.25%
LOW230120C001750002022-05-19 11:55AM EDT175.0030.0526.9527.700.00-89838.55%
LOW230120C001800002022-05-20 2:21PM EDT180.0022.1024.1024.65-5.83-20.87%2714237.51%
LOW230120C001850002022-05-19 1:42PM EDT185.0025.1821.4022.450.00-323637.63%
LOW230120C001900002022-05-19 2:20PM EDT190.0018.5019.0019.85-4.60-19.91%234036.80%
LOW230120C001950002022-05-20 12:40PM EDT195.0015.6516.9017.25-3.80-19.54%121,77635.69%
LOW230120C002000002022-05-20 3:36PM EDT200.0014.8514.9015.60-4.33-22.58%7496335.89%
LOW230120C002100002022-05-20 11:14AM EDT210.0010.5511.3512.00-3.71-26.02%62,23134.99%
LOW230120C002200002022-05-20 3:09PM EDT220.008.208.458.95-2.12-20.54%3749233.97%
LOW230120C002300002022-05-20 3:09PM EDT230.006.056.057.00-1.95-24.37%27412,76534.04%
LOW230120C002400002022-05-20 3:49PM EDT240.004.804.655.25-1.20-20.00%392,40633.64%
LOW230120C002500002022-05-20 1:11PM EDT250.003.303.403.80-1.37-29.34%22,33733.04%
LOW230120C002600002022-05-20 10:11AM EDT260.002.452.532.76-0.75-23.44%671932.66%
LOW230120C002700002022-05-18 2:09PM EDT270.001.991.862.240.00-266833.30%
LOW230120C002800002022-05-18 2:03PM EDT280.001.541.291.600.00-2557432.90%
LOW230120C002900002022-05-20 10:19AM EDT290.001.201.051.20-0.10-7.69%150532.92%
LOW230120C003000002022-05-20 12:36PM EDT300.000.850.700.98-0.43-33.59%61,97333.48%
LOW230120C003100002022-05-20 3:05PM EDT310.000.770.550.96-0.76-49.67%31,93735.08%
LOW230120C003200002022-05-20 12:10PM EDT320.000.550.410.85-0.15-21.43%276435.97%
LOW230120C003300002022-05-18 11:08AM EDT330.000.550.400.850.00-28037.54%
LOW230120C003400002022-05-20 9:51AM EDT340.000.400.250.57-0.05-11.11%25036.62%
LOW230120C003500002022-05-18 9:31AM EDT350.000.400.120.650.00-29638.79%
LOW230120C003600002022-05-17 11:54AM EDT360.000.500.070.570.00-48439.36%
LOW230120C003700002022-03-30 11:35AM EDT370.000.550.120.710.00-13842.02%
LOW230120C003800002022-04-08 2:58PM EDT380.000.380.080.490.00-54040.99%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW230120P000750002022-05-18 3:21PM EDT75.001.100.481.210.00-986361.55%
LOW230120P000800002022-05-05 3:14PM EDT80.000.820.731.450.00-329160.43%
LOW230120P000850002022-01-04 4:37PM EDT85.000.670.541.060.00-13353.27%
LOW230120P000900002022-05-20 10:16AM EDT90.001.351.192.30+0.35+35.00%13258.40%
LOW230120P000950002022-01-03 11:00AM EDT95.000.900.681.330.00-16751.42%
LOW230120P001000002022-05-20 3:48PM EDT100.002.231.882.20+0.13+6.19%335352.93%
LOW230120P001050002022-05-12 10:54AM EDT105.002.362.232.560.00-217951.44%
LOW230120P001100002022-05-20 2:55PM EDT110.003.102.703.00-0.05-1.59%211350.24%
LOW230120P001150002022-05-20 2:27PM EDT115.003.703.053.45+1.35+57.45%440649.44%
LOW230120P001200002022-05-18 3:59PM EDT120.004.003.554.050.00-301,14548.32%
LOW230120P001250002022-05-18 3:58PM EDT125.004.514.054.60-0.09-1.96%120246.78%
LOW230120P001300002022-05-17 11:48AM EDT130.005.354.805.350.00-1041345.72%
LOW230120P001350002022-05-04 12:09PM EDT135.003.995.756.150.00-255144.57%
LOW230120P001400002022-05-18 1:13PM EDT140.007.306.657.05-0.03-0.41%266143.46%
LOW230120P001450002022-05-19 12:07PM EDT145.007.407.608.050.00-81,40542.37%
LOW230120P001500002022-05-18 11:19AM EDT150.008.558.609.250.00-364441.50%
LOW230120P001550002022-05-19 10:18AM EDT155.009.759.9510.450.00-323340.38%
LOW230120P001600002022-05-20 11:15AM EDT160.0012.3311.1511.95+1.23+11.08%234339.63%
LOW230120P001650002022-05-20 3:11PM EDT165.0013.9512.7513.50+1.45+11.60%553338.71%
LOW230120P001700002022-05-20 3:18PM EDT170.0015.9114.4015.25+1.38+9.50%628137.89%
LOW230120P001750002022-05-20 3:09PM EDT175.0017.9016.5517.15+3.90+27.86%778537.07%
LOW230120P001800002022-05-20 2:21PM EDT180.0020.5518.6519.25-0.50-2.38%17671236.32%
LOW230120P001850002022-05-20 3:00PM EDT185.0022.4521.0521.70+1.86+9.03%61,24535.87%
LOW230120P001900002022-05-20 11:00AM EDT190.0025.2523.5524.50+2.71+12.02%11,23335.72%
LOW230120P001950002022-05-20 11:17AM EDT195.0028.3026.0527.20+1.12+4.12%62,79335.11%
LOW230120P002000002022-05-20 11:20AM EDT200.0031.5129.1030.00+3.01+10.56%2399734.39%
LOW230120P002100002022-05-20 3:46PM EDT210.0036.2735.6536.60+4.82+15.33%121,07333.77%
LOW230120P002200002022-05-20 10:26AM EDT220.0045.0042.8043.60+1.74+4.02%161,25632.76%
LOW230120P002300002022-05-20 12:38PM EDT230.0054.6550.5051.75+7.05+14.81%492632.91%
LOW230120P002400002022-05-18 11:09AM EDT240.0061.7559.0060.55+1.90+3.17%140633.66%
LOW230120P002500002022-05-20 11:40AM EDT250.0070.2067.8568.85+5.20+8.00%235632.37%
LOW230120P002600002022-05-11 10:26AM EDT260.0069.2576.5077.900.00-1110732.17%
LOW230120P002700002022-02-17 4:50PM EDT270.0056.5244.8547.850.00-1390.00%
LOW230120P002800002022-05-19 3:33PM EDT280.0091.9095.5597.050.00-334433.59%
LOW230120P002900002022-02-17 4:48PM EDT290.0072.4560.4562.900.00-2750.00%
LOW230120P003000002022-02-03 4:47PM EDT300.0073.2580.4083.350.00-11190.00%
LOW230120P003100002022-01-10 12:19PM EDT310.0076.1179.7581.350.00-1450.00%
LOW230120P003200002021-11-12 10:54AM EDT320.0092.9074.0575.650.00-110.00%
LOW230120P003300002021-12-16 11:23AM EDT330.0083.9090.9094.100.00-110.00%
LOW230120P003400002021-12-20 11:39AM EDT340.00102.15104.65107.250.00-110.00%
LOW230120P003500002022-03-10 11:43AM EDT350.00131.22143.25145.250.00-10120.00%
LOW230120P003700002021-11-29 11:52AM EDT370.00124.85115.00118.450.00--70.00%
LOW230120P003800002021-11-29 11:52AM EDT380.00134.00124.00127.150.00-150.00%