Singapore markets closed
Straits Times Index
3,240.58 +49.87 (+1.56%) Nikkei
26,739.03 +336.19 (+1.27%) Hang Seng
20,717.24 +596.56 (+2.96%) FTSE 100
7,389.98 +87.24 (+1.19%) BTC-USD
29,478.02 +279.34 (+0.96%) CMC Crypto 200
650.34 -23.03 (-3.42%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616C00100000 | 2021-12-27 3:33PM EDT | 100.00 | 153.45 | 126.65 | 130.95 | 0.00 | - | 1 | 3 | 154.08% |
| LOW230616C00110000 | 2021-11-10 7:48AM EDT | 110.00 | 106.50 | 150.10 | 153.40 | 0.00 | - | 5 | 19 | 229.81% |
| LOW230616C00120000 | 2021-11-12 10:54AM EDT | 120.00 | 113.48 | 135.60 | 139.40 | 0.00 | - | 1 | 0 | 191.80% |
| LOW230616C00125000 | 2022-05-10 2:26PM EDT | 125.00 | 74.90 | 65.70 | 67.10 | 0.00 | - | 1 | 0 | 44.01% |
| LOW230616C00130000 | 2022-05-20 3:20PM EDT | 130.00 | 60.66 | 61.90 | 63.85 | -7.09 | -10.46% | 1 | 17 | 44.78% |
| LOW230616C00135000 | 2021-11-08 10:32AM EDT | 135.00 | 104.05 | 126.25 | 129.70 | 0.00 | - | 2 | 0 | 176.21% |
| LOW230616C00140000 | 2021-12-17 12:06PM EDT | 140.00 | 112.60 | 99.75 | 103.40 | 0.00 | - | 50 | 26 | 123.84% |
| LOW230616C00145000 | 2022-04-14 11:14AM EDT | 145.00 | 66.95 | 58.80 | 60.00 | 0.00 | - | 6 | 6 | 54.04% |
| LOW230616C00150000 | 2022-05-11 3:15PM EDT | 150.00 | 49.75 | 47.35 | 49.80 | 0.00 | - | 2 | 24 | 42.80% |
| LOW230616C00155000 | 2022-05-19 2:38PM EDT | 155.00 | 49.30 | 43.90 | 44.90 | 0.00 | - | 1 | 16 | 39.64% |
| LOW230616C00160000 | 2022-04-05 11:36AM EDT | 160.00 | 56.60 | 49.05 | 50.80 | 0.00 | - | 1 | 5 | 51.62% |
| LOW230616C00165000 | 2022-05-17 11:26AM EDT | 165.00 | 41.50 | 37.55 | 38.75 | 0.00 | - | 1 | 10 | 38.80% |
| LOW230616C00170000 | 2022-05-20 2:41PM EDT | 170.00 | 33.20 | 34.60 | 35.50 | -1.80 | -5.14% | 20 | 29 | 37.85% |
| LOW230616C00175000 | 2022-04-19 10:39AM EDT | 175.00 | 42.25 | 33.50 | 36.95 | 0.00 | - | 5 | 26 | 43.28% |
| LOW230616C00180000 | 2022-05-18 1:42PM EDT | 180.00 | 29.45 | 29.00 | 30.30 | 0.00 | - | 1 | 15 | 37.27% |
| LOW230616C00185000 | 2022-05-18 2:05PM EDT | 185.00 | 25.80 | 26.65 | 27.90 | 0.00 | - | 16 | 102 | 36.97% |
| LOW230616C00190000 | 2022-05-20 3:45PM EDT | 190.00 | 24.64 | 24.45 | 25.40 | -3.76 | -13.24% | 5 | 20 | 36.37% |
| LOW230616C00195000 | 2022-05-10 10:27AM EDT | 195.00 | 28.00 | 22.30 | 23.15 | 0.00 | - | 10 | 443 | 35.93% |
| LOW230616C00200000 | 2022-05-20 12:38PM EDT | 200.00 | 18.90 | 20.15 | 21.20 | -5.20 | -21.58% | 1 | 530 | 35.71% |
| LOW230616C00210000 | 2022-05-05 11:45AM EDT | 210.00 | 24.50 | 16.65 | 17.70 | 0.00 | - | 1 | 211 | 35.32% |
| LOW230616C00220000 | 2022-05-18 1:07PM EDT | 220.00 | 14.15 | 12.60 | 14.40 | 0.00 | - | 1 | 429 | 34.57% |
| LOW230616C00230000 | 2022-05-19 3:31PM EDT | 230.00 | 13.65 | 10.75 | 11.95 | 0.00 | - | 1 | 218 | 34.39% |
| LOW230616C00240000 | 2022-05-18 11:33AM EDT | 240.00 | 9.25 | 8.50 | 9.40 | 0.00 | - | 1 | 109 | 33.49% |
| LOW230616C00250000 | 2022-05-18 1:11PM EDT | 250.00 | 7.83 | 6.90 | 7.55 | 0.00 | - | 3 | 836 | 33.10% |
| LOW230616C00260000 | 2022-05-19 10:52AM EDT | 260.00 | 6.95 | 5.10 | 6.15 | 0.00 | - | 7 | 76 | 32.97% |
| LOW230616C00270000 | 2022-05-18 2:11PM EDT | 270.00 | 4.70 | 4.15 | 5.15 | 0.00 | - | 10 | 31 | 33.17% |
| LOW230616C00280000 | 2022-05-19 10:51AM EDT | 280.00 | 4.75 | 3.65 | 4.05 | 0.00 | - | 2 | 145 | 32.75% |
| LOW230616C00290000 | 2022-05-17 11:56AM EDT | 290.00 | 4.17 | 2.56 | 3.30 | 0.00 | - | 2 | 34 | 32.72% |
| LOW230616C00300000 | 2022-05-18 2:06PM EDT | 300.00 | 2.40 | 1.98 | 3.05 | 0.00 | - | 1 | 11 | 33.72% |
| LOW230616C00310000 | 2022-04-06 10:15AM EDT | 310.00 | 3.13 | 2.35 | 3.20 | 0.00 | - | 2 | 6 | 35.72% |
| LOW230616C00320000 | 2022-03-25 11:28AM EDT | 320.00 | 3.50 | 2.07 | 2.99 | 0.00 | - | 2 | 0 | 36.63% |
| LOW230616C00340000 | 2022-05-09 3:13PM EDT | 340.00 | 2.10 | 0.44 | 1.43 | 0.00 | - | 4 | 15 | 33.84% |
| LOW230616C00350000 | 2022-05-02 3:23PM EDT | 350.00 | 1.77 | 0.50 | 1.30 | 0.00 | - | 3 | 5 | 34.44% |
| LOW230616C00360000 | 2022-02-23 11:34AM EDT | 360.00 | 3.39 | 1.37 | 1.95 | 0.00 | - | - | 2 | 38.43% |
| LOW230616C00370000 | 2022-05-04 3:42PM EDT | 370.00 | 1.48 | 0.21 | 1.24 | 0.00 | - | 15 | 25 | 36.40% |
| LOW230616C00380000 | 2022-05-18 3:16PM EDT | 380.00 | 0.51 | 0.14 | 1.10 | 0.00 | - | 10 | 18 | 36.71% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW230616P00095000 | 2022-05-16 10:56AM EDT | 95.00 | 2.60 | 2.49 | 3.55 | 0.00 | - | 10 | 849 | 51.69% |
| LOW230616P00100000 | 2022-05-10 11:22AM EDT | 100.00 | 3.00 | 2.93 | 3.55 | 0.00 | - | 1 | 126 | 48.40% |
| LOW230616P00105000 | 2022-02-22 2:58PM EDT | 105.00 | 2.80 | 1.20 | 2.58 | 0.00 | - | 2 | 6 | 41.43% |
| LOW230616P00110000 | 2022-05-12 11:34AM EDT | 110.00 | 4.35 | 3.80 | 4.80 | 0.00 | - | 1 | 6 | 46.39% |
| LOW230616P00115000 | 2022-05-18 9:31AM EDT | 115.00 | 4.65 | 4.50 | 5.50 | 0.00 | - | 2 | 4 | 45.36% |
| LOW230616P00120000 | 2022-05-17 3:44PM EDT | 120.00 | 4.90 | 5.55 | 6.25 | 0.00 | - | 5 | 56 | 44.28% |
| LOW230616P00125000 | 2021-12-27 12:21PM EDT | 125.00 | 1.91 | 1.74 | 4.85 | 0.00 | - | 301 | 363 | 37.63% |
| LOW230616P00130000 | 2022-05-10 1:27PM EDT | 130.00 | 6.90 | 7.30 | 8.05 | 0.00 | - | 2 | 143 | 42.40% |
| LOW230616P00135000 | 2022-05-11 1:55PM EDT | 135.00 | 8.54 | 7.80 | 9.05 | 0.00 | - | 1 | 2 | 41.42% |
| LOW230616P00140000 | 2022-05-20 11:26AM EDT | 140.00 | 10.30 | 9.05 | 10.20 | -0.50 | -4.63% | 10 | 31 | 40.59% |
| LOW230616P00145000 | 2022-02-22 2:02PM EDT | 145.00 | 7.95 | 5.30 | 6.05 | 0.00 | - | 1 | 5 | 29.52% |
| LOW230616P00150000 | 2022-05-17 11:48AM EDT | 150.00 | 11.30 | 11.70 | 12.80 | 0.00 | - | 2 | 108 | 38.95% |
| LOW230616P00155000 | 2022-05-09 2:46PM EDT | 155.00 | 11.60 | 13.45 | 14.45 | 0.00 | - | 1 | 0 | 38.45% |
| LOW230616P00160000 | 2022-05-16 1:24PM EDT | 160.00 | 13.60 | 14.65 | 15.90 | 0.00 | - | 1 | 3 | 37.45% |
| LOW230616P00165000 | 2022-05-19 3:09PM EDT | 165.00 | 15.65 | 16.75 | 17.90 | 0.00 | - | 2 | 23 | 37.11% |
| LOW230616P00170000 | 2022-05-18 2:32PM EDT | 170.00 | 21.20 | 18.70 | 19.60 | 0.00 | - | 2 | 69 | 36.15% |
| LOW230616P00175000 | 2022-05-17 1:18PM EDT | 175.00 | 19.90 | 20.15 | 21.75 | 0.00 | - | 2 | 32 | 35.65% |
| LOW230616P00180000 | 2022-05-12 10:12AM EDT | 180.00 | 22.00 | 23.10 | 24.25 | 0.00 | - | 1 | 36 | 35.45% |
| LOW230616P00185000 | 2022-05-19 1:38PM EDT | 185.00 | 24.55 | 25.55 | 26.65 | 0.00 | - | 2 | 31 | 34.92% |
| LOW230616P00190000 | 2022-05-19 1:40PM EDT | 190.00 | 26.80 | 28.15 | 28.80 | 0.00 | - | 4 | 82 | 33.88% |
| LOW230616P00195000 | 2022-05-19 2:30PM EDT | 195.00 | 29.15 | 30.70 | 31.55 | 0.00 | - | 3 | 205 | 33.45% |
| LOW230616P00200000 | 2022-05-19 1:52PM EDT | 200.00 | 32.15 | 33.60 | 34.80 | 0.00 | - | 14 | 93 | 33.50% |
| LOW230616P00210000 | 2022-05-19 3:26PM EDT | 210.00 | 37.85 | 39.80 | 40.80 | 0.00 | - | 175 | 252 | 32.40% |
| LOW230616P00220000 | 2022-05-12 2:57PM EDT | 220.00 | 46.45 | 46.65 | 47.70 | 0.00 | - | 1 | 820 | 31.81% |
| LOW230616P00230000 | 2022-05-20 12:58PM EDT | 230.00 | 55.30 | 53.70 | 55.30 | +19.22 | +53.27% | 4 | 21 | 31.55% |
| LOW230616P00240000 | 2022-05-13 12:32PM EDT | 240.00 | 55.87 | 61.60 | 63.15 | 0.00 | - | 2 | 5 | 31.06% |
| LOW230616P00250000 | 2022-05-20 11:31AM EDT | 250.00 | 72.80 | 70.05 | 71.40 | +0.34 | +0.47% | 1 | 4 | 30.60% |
| LOW230616P00260000 | 2022-02-25 2:18PM EDT | 260.00 | 57.50 | 55.90 | 58.55 | 0.00 | - | 1 | 4 | 0.00% |
| LOW230616P00270000 | 2021-11-10 7:48AM EDT | 270.00 | 73.40 | 40.90 | 45.15 | 0.00 | - | - | 2 | 0.00% |
| LOW230616P00280000 | 2021-11-10 7:48AM EDT | 280.00 | 83.22 | 47.15 | 49.60 | 0.00 | - | 1 | 1 | 0.00% |
| LOW230616P00290000 | 2021-11-10 7:48AM EDT | 290.00 | 90.15 | 54.00 | 55.90 | 0.00 | - | - | 5 | 0.00% |
| LOW230616P00300000 | 2021-11-10 7:48AM EDT | 300.00 | 98.85 | 60.75 | 63.65 | 0.00 | - | - | 1 | 0.00% |
| LOW230616P00310000 | 2021-11-10 7:48AM EDT | 310.00 | 107.80 | 67.45 | 69.80 | 0.00 | - | - | 1 | 0.00% |
| LOW230616P00340000 | 2022-01-04 2:37PM EDT | 340.00 | 93.05 | 109.95 | 112.95 | 0.00 | - | - | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
