Singapore markets close in 5 hours 30 minutes

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW230120C000750002022-11-01 11:26AM EST75.00118.78133.75135.350.00-348133.59%
LOW230120C000800002022-10-18 1:47PM EST80.00113.80128.25129.400.00-1720119.24%
LOW230120C000850002022-01-14 3:27PM EST85.00157.92139.65143.500.00-100303.94%
LOW230120C000900002022-08-11 8:53AM EST90.00113.70115.15116.950.00-100.00%
LOW230120C000950002022-01-18 12:43PM EST95.00142.49127.80130.800.00-33256.58%
LOW230120C001000002022-11-17 10:25AM EST100.00110.25109.00110.550.00-528105.13%
LOW230120C001050002022-11-17 10:25AM EST105.00105.25104.00105.650.00-55100.05%
LOW230120C001100002022-11-01 12:42PM EST110.0084.9899.15100.600.00-44395.14%
LOW230120C001150002022-06-07 2:49PM EST115.0082.4067.8569.100.00-140.00%
LOW230120C001200002022-08-12 8:53AM EST120.0085.4086.0587.850.00-1340.00%
LOW230120C001250002022-11-11 10:48AM EST125.0085.4084.2585.900.00-47881.84%
LOW230120C001300002022-10-19 1:07PM EST130.0055.1080.7582.150.00-12692.94%
LOW230120C001350002022-09-19 12:11PM EST135.0061.2550.0050.850.00-15280.00%
LOW230120C001400002022-08-05 11:41AM EST140.0060.9057.5558.850.00-1350.00%
LOW230120C001450002022-11-14 11:04AM EST145.0063.8065.0565.950.00-121866.48%
LOW230120C001500002022-11-28 1:29PM EST150.0060.7860.1061.10+4.49+7.98%517962.48%
LOW230120C001550002022-10-31 10:49AM EST155.0045.6955.4056.200.00-116559.35%
LOW230120C001600002022-10-31 9:05AM EST160.0040.0750.5051.500.00-15456.03%
LOW230120C001650002022-11-15 9:56AM EST165.0044.0045.9046.700.00-114953.25%
LOW230120C001700002022-11-17 3:38PM EST170.0041.2041.2542.100.00-1112350.64%
LOW230120C001750002022-11-16 10:24AM EST175.0046.0536.7037.500.00-515750.12%
LOW230120C001800002022-11-22 11:18AM EST180.0037.4532.3533.000.00-145647.21%
LOW230120C001850002022-11-22 10:24AM EST185.0032.4028.0028.800.00-142945.22%
LOW230120C001900002022-11-23 11:27AM EST190.0026.6023.9524.700.00-366743.02%
LOW230120C001950002022-11-28 11:17AM EST195.0020.9420.0020.65-4.74-18.46%35,28940.38%
LOW230120C002000002022-11-28 12:08PM EST200.0017.1516.6016.95-0.86-4.78%82,03438.27%
LOW230120C002100002022-11-28 3:59PM EST210.0010.5010.4510.70-1.06-9.17%2424,35835.10%
LOW230120C002200002022-11-28 3:54PM EST220.005.765.705.95-0.83-12.59%972,86532.33%
LOW230120C002300002022-11-28 3:40PM EST230.002.862.773.00-0.49-14.63%3759,98130.74%
LOW230120C002400002022-11-28 3:44PM EST240.001.311.261.37-0.23-14.94%375,72329.75%
LOW230120C002500002022-11-28 3:44PM EST250.000.580.530.62-0.17-22.67%1811,62729.61%
LOW230120C002600002022-11-28 1:00PM EST260.000.310.240.40-0.13-29.55%382331.76%
LOW230120C002700002022-11-23 3:40PM EST270.000.120.060.240.00-180833.20%
LOW230120C002800002022-11-25 12:08PM EST280.000.160.050.170.00-23,72435.25%
LOW230120C002900002022-11-22 3:42PM EST290.000.100.050.100.00-355936.23%
LOW230120C003000002022-11-25 11:53AM EST300.000.070.030.120.00-611,89340.28%
LOW230120C003100002022-11-21 2:55PM EST310.000.080.020.110.00-2007,94542.97%
LOW230120C003200002022-11-22 11:17AM EST320.000.070.000.110.00-676545.90%
LOW230120C003300002022-11-22 3:48PM EST330.000.080.000.100.00-25224348.15%
LOW230120C003400002022-09-29 10:44AM EST340.000.060.020.120.00-26151.95%
LOW230120C003500002022-11-22 3:44PM EST350.000.060.000.100.00-22527953.42%
LOW230120C003600002022-10-19 12:02PM EST360.000.070.020.100.00-629852.93%
LOW230120C003700002022-11-16 12:01PM EST370.000.050.000.050.00-2016450.78%
LOW230120C003800002022-11-25 11:37AM EST380.000.050.000.050.00-1842353.13%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW230120P000750002022-11-21 1:02PM EST75.000.050.000.090.00-181498.44%
LOW230120P000800002022-11-01 11:51AM EST80.000.040.000.100.00-229693.75%
LOW230120P000850002022-11-22 9:30AM EST85.000.070.000.080.00-15385.94%
LOW230120P000900002022-11-08 9:56AM EST90.000.120.000.090.00-24082.03%
LOW230120P000950002022-11-08 9:57AM EST95.000.130.000.110.00-26478.52%
LOW230120P001000002022-11-15 3:32PM EST100.000.090.040.120.00-3345676.95%
LOW230120P001050002022-11-25 10:11AM EST105.000.080.000.140.00-218371.09%
LOW230120P001100002022-11-21 2:55PM EST110.000.090.000.130.00-20036766.02%
LOW230120P001150002022-11-22 10:05AM EST115.000.100.000.200.00-148265.04%
LOW230120P001200002022-11-25 12:06PM EST120.000.160.100.210.00-21,00064.26%
LOW230120P001250002022-11-25 11:49AM EST125.000.170.050.260.00-23,65959.96%
LOW230120P001300002022-11-25 12:06PM EST130.000.210.110.340.00-21,12758.79%
LOW230120P001350002022-11-18 12:43PM EST135.000.450.180.350.00-266455.96%
LOW230120P001400002022-11-21 2:55PM EST140.000.370.130.410.00-2401,04352.00%
LOW230120P001450002022-11-25 10:59AM EST145.000.300.310.55-0.05-14.29%11,35751.86%
LOW230120P001500002022-11-21 1:24PM EST150.000.620.380.600.00-91,25250.76%
LOW230120P001550002022-11-22 11:14AM EST155.000.650.510.650.00-140847.27%
LOW230120P001600002022-11-28 1:00PM EST160.000.750.801.06+0.03+4.17%681047.94%
LOW230120P001650002022-11-28 3:59PM EST165.001.071.031.12+0.07+7.00%232,10544.09%
LOW230120P001700002022-11-28 3:44PM EST170.001.401.371.44+0.15+12.00%1271,42542.36%
LOW230120P001750002022-11-28 3:39PM EST175.001.831.761.91+0.09+5.17%111,91941.08%
LOW230120P001800002022-11-28 3:59PM EST180.002.342.302.45+0.16+7.34%433,92139.47%
LOW230120P001850002022-11-28 3:53PM EST185.003.052.943.15+0.32+11.72%332,75937.94%
LOW230120P001900002022-11-28 3:55PM EST190.004.003.854.00+0.45+12.68%10112,10636.32%
LOW230120P001950002022-11-28 1:04PM EST195.004.854.855.20+0.22+4.75%105,20435.21%
LOW230120P002000002022-11-28 3:31PM EST200.006.556.256.50+0.83+14.51%582,39533.48%
LOW230120P002100002022-11-28 3:35PM EST210.0010.359.9510.20+0.50+5.08%2452,80430.52%
LOW230120P002200002022-11-28 10:05AM EST220.0014.8515.3015.60+0.45+3.13%111,57627.89%
LOW230120P002300002022-11-28 3:58PM EST230.0022.7022.3023.05-2.40-9.56%388526.75%
LOW230120P002400002022-11-22 11:46AM EST240.0026.2830.8031.750.00-123225.76%
LOW230120P002500002022-11-16 2:14PM EST250.0035.3040.4041.400.00-2416727.66%
LOW230120P002600002022-11-17 9:43AM EST260.0049.2850.2551.400.00-103832.37%
LOW230120P002700002022-02-17 3:50PM EST270.0056.5244.8547.850.00-1390.00%
LOW230120P002800002022-11-22 2:46PM EST280.0065.5570.3571.500.00-653442.38%
LOW230120P002900002022-11-22 2:58PM EST290.0075.4580.0581.700.00-265349.12%
LOW230120P003000002022-10-19 2:22PM EST300.00116.8088.9590.650.00-83430.00%
LOW230120P003100002022-11-22 2:58PM EST310.0095.45100.25101.700.00-913256.81%
LOW230120P003200002021-11-12 9:54AM EST320.0092.9074.0575.650.00-110.00%
LOW230120P003300002021-12-16 10:23AM EST330.0083.9090.9094.100.00-110.00%
LOW230120P003400002021-12-20 10:39AM EST340.00102.15104.65107.250.00-110.00%
LOW230120P003500002022-03-10 10:43AM EST350.00131.22143.25145.250.00-101294.51%
LOW230120P003600002022-07-15 10:30AM EST360.00175.25152.70154.350.00--092.71%
LOW230120P003700002021-11-29 10:52AM EST370.00124.85115.00118.450.00--70.00%
LOW230120P003800002022-11-28 11:54AM EST380.00169.80170.20171.55-2.55-1.48%4076.32%