Singapore markets close in 1 hour 5 minutes
Straits Times Index
3,272.28 +13.14 (+0.40%) Nikkei
27,820.40 +42.50 (+0.15%) Hang Seng
19,481.77 +806.42 (+4.32%) FTSE 100
7,556.23 -2.26 (-0.03%) BTC-USD
17,350.44 +342.55 (+2.01%) CMC Crypto 200
411.02 +9.60 (+2.39%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616C00090000 | 2022-07-19 2:42PM EST | 90.00 | 100.78 | 126.45 | 127.45 | 0.00 | - | - | 21 | 78.04% |
| LOW230616C00100000 | 2022-11-30 2:25PM EST | 100.00 | 110.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230616C00105000 | 2022-07-13 10:41AM EST | 105.00 | 78.90 | 102.65 | 104.25 | 0.00 | - | 2 | 2 | 0.00% |
| LOW230616C00110000 | 2022-07-13 2:07PM EST | 110.00 | 76.05 | 98.00 | 99.90 | 0.00 | - | 1 | 20 | 0.00% |
| LOW230616C00115000 | 2022-09-29 11:51AM EST | 115.00 | 79.10 | 86.70 | 87.70 | 0.00 | - | 6 | 5 | 0.00% |
| LOW230616C00120000 | 2022-11-04 10:27AM EST | 120.00 | 68.30 | 96.35 | 97.85 | 0.00 | - | 5 | 8 | 56.13% |
| LOW230616C00125000 | 2022-11-09 2:45PM EST | 125.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230616C00130000 | 2022-12-02 11:56AM EST | 130.00 | 89.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW230616C00135000 | 2022-12-02 9:45AM EST | 135.00 | 80.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230616C00140000 | 2022-12-02 11:08AM EST | 140.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230616C00145000 | 2022-12-02 12:58PM EST | 145.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LOW230616C00150000 | 2022-11-18 12:41PM EST | 150.00 | 63.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW230616C00155000 | 2022-11-22 10:33AM EST | 155.00 | 64.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230616C00160000 | 2022-12-02 10:40AM EST | 160.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW230616C00165000 | 2022-12-01 3:55PM EST | 165.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW230616C00170000 | 2022-12-02 3:27PM EST | 170.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LOW230616C00175000 | 2022-11-30 9:42AM EST | 175.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230616C00180000 | 2022-12-02 2:10PM EST | 180.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LOW230616C00185000 | 2022-12-02 2:21PM EST | 185.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LOW230616C00190000 | 2022-12-01 3:34PM EST | 190.00 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230616C00195000 | 2022-11-17 10:12AM EST | 195.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LOW230616C00200000 | 2022-12-02 11:08AM EST | 200.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230616C00210000 | 2022-12-02 11:43AM EST | 210.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230616C00220000 | 2022-12-01 2:13PM EST | 220.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| LOW230616C00230000 | 2022-12-02 12:19PM EST | 230.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| LOW230616C00240000 | 2022-12-01 11:48AM EST | 240.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| LOW230616C00250000 | 2022-11-30 2:34PM EST | 250.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| LOW230616C00260000 | 2022-11-30 12:24PM EST | 260.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| LOW230616C00270000 | 2022-12-01 11:20AM EST | 270.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW230616C00280000 | 2022-12-02 12:01PM EST | 280.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| LOW230616C00290000 | 2022-12-02 11:53AM EST | 290.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW230616C00300000 | 2022-11-29 1:28PM EST | 300.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW230616C00310000 | 2022-12-01 3:35PM EST | 310.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| LOW230616C00320000 | 2022-11-09 3:16PM EST | 320.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW230616C00330000 | 2022-12-01 2:47PM EST | 330.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW230616C00340000 | 2022-12-01 11:20AM EST | 340.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW230616C00350000 | 2022-11-29 2:44PM EST | 350.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW230616C00360000 | 2022-11-29 11:25AM EST | 360.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW230616C00370000 | 2022-12-02 11:07AM EST | 370.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW230616C00380000 | 2022-11-28 2:59PM EST | 380.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616P00090000 | 2022-12-01 2:46PM EST | 90.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW230616P00095000 | 2022-12-01 2:47PM EST | 95.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW230616P00100000 | 2022-12-02 3:05PM EST | 100.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW230616P00105000 | 2022-11-17 12:09PM EST | 105.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW230616P00110000 | 2022-11-18 3:42PM EST | 110.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW230616P00115000 | 2022-11-18 3:45PM EST | 115.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW230616P00120000 | 2022-11-15 3:52PM EST | 120.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW230616P00125000 | 2022-11-22 11:29AM EST | 125.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW230616P00130000 | 2022-11-16 11:49AM EST | 130.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LOW230616P00135000 | 2022-10-24 8:30AM EST | 135.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 12.50% |
| LOW230616P00140000 | 2022-11-30 3:55PM EST | 140.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW230616P00145000 | 2022-12-02 2:32PM EST | 145.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW230616P00150000 | 2022-11-30 3:55PM EST | 150.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW230616P00155000 | 2022-11-28 1:12PM EST | 155.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LOW230616P00160000 | 2022-12-02 3:43PM EST | 160.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LOW230616P00165000 | 2022-11-30 12:32PM EST | 165.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| LOW230616P00170000 | 2022-12-01 11:03AM EST | 170.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LOW230616P00175000 | 2022-12-01 3:44PM EST | 175.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LOW230616P00180000 | 2022-12-02 10:07AM EST | 180.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW230616P00185000 | 2022-12-01 9:44AM EST | 185.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| LOW230616P00190000 | 2022-12-02 12:10PM EST | 190.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| LOW230616P00195000 | 2022-12-02 12:10PM EST | 195.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW230616P00200000 | 2022-12-01 10:32AM EST | 200.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LOW230616P00210000 | 2022-12-02 3:31PM EST | 210.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| LOW230616P00220000 | 2022-12-02 3:26PM EST | 220.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LOW230616P00230000 | 2022-12-01 11:12AM EST | 230.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LOW230616P00240000 | 2022-11-28 12:05PM EST | 240.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230616P00250000 | 2022-11-07 10:09AM EST | 250.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LOW230616P00260000 | 2022-10-07 10:59AM EST | 260.00 | 65.00 | 77.05 | 78.80 | 0.00 | - | 8 | 5 | 76.94% |
| LOW230616P00270000 | 2022-11-14 3:44PM EST | 270.00 | 65.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW230616P00280000 | 2021-11-10 6:48AM EST | 280.00 | 83.22 | 47.15 | 49.60 | 0.00 | - | 1 | 1 | 0.00% |
| LOW230616P00290000 | 2021-11-10 6:48AM EST | 290.00 | 90.15 | 54.00 | 55.90 | 0.00 | - | - | 5 | 0.00% |
| LOW230616P00300000 | 2021-11-10 6:48AM EST | 300.00 | 98.85 | 60.75 | 63.65 | 0.00 | - | - | 1 | 0.00% |
| LOW230616P00310000 | 2021-11-10 6:48AM EST | 310.00 | 107.80 | 67.45 | 69.80 | 0.00 | - | - | 1 | 0.00% |
| LOW230616P00340000 | 2022-01-04 1:37PM EST | 340.00 | 93.05 | 109.95 | 112.95 | 0.00 | - | - | 6 | 0.00% |
| LOW230616P00370000 | 2022-11-28 1:25PM EST | 370.00 | 160.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW230616P00380000 | 2022-11-01 11:57AM EST | 380.00 | 186.76 | 163.65 | 165.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
