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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW230616C001000002021-12-27 3:33PM EDT100.00153.45126.65130.950.00-13154.08%
LOW230616C001100002021-11-10 7:48AM EDT110.00106.50150.10153.400.00-519229.81%
LOW230616C001200002021-11-12 10:54AM EDT120.00113.48135.60139.400.00-10191.80%
LOW230616C001250002022-05-10 2:26PM EDT125.0074.9065.7067.100.00-1044.01%
LOW230616C001300002022-05-20 3:20PM EDT130.0060.6661.9063.85-7.09-10.46%11744.78%
LOW230616C001350002021-11-08 10:32AM EDT135.00104.05126.25129.700.00-20176.21%
LOW230616C001400002021-12-17 12:06PM EDT140.00112.6099.75103.400.00-5026123.84%
LOW230616C001450002022-04-14 11:14AM EDT145.0066.9558.8060.000.00-6654.04%
LOW230616C001500002022-05-11 3:15PM EDT150.0049.7547.3549.800.00-22442.80%
LOW230616C001550002022-05-19 2:38PM EDT155.0049.3043.9044.900.00-11639.64%
LOW230616C001600002022-04-05 11:36AM EDT160.0056.6049.0550.800.00-1551.62%
LOW230616C001650002022-05-17 11:26AM EDT165.0041.5037.5538.750.00-11038.80%
LOW230616C001700002022-05-20 2:41PM EDT170.0033.2034.6035.50-1.80-5.14%202937.85%
LOW230616C001750002022-04-19 10:39AM EDT175.0042.2533.5036.950.00-52643.28%
LOW230616C001800002022-05-18 1:42PM EDT180.0029.4529.0030.300.00-11537.27%
LOW230616C001850002022-05-18 2:05PM EDT185.0025.8026.6527.900.00-1610236.97%
LOW230616C001900002022-05-20 3:45PM EDT190.0024.6424.4525.40-3.76-13.24%52036.37%
LOW230616C001950002022-05-10 10:27AM EDT195.0028.0022.3023.150.00-1044335.93%
LOW230616C002000002022-05-20 12:38PM EDT200.0018.9020.1521.20-5.20-21.58%153035.71%
LOW230616C002100002022-05-05 11:45AM EDT210.0024.5016.6517.700.00-121135.32%
LOW230616C002200002022-05-18 1:07PM EDT220.0014.1512.6014.400.00-142934.57%
LOW230616C002300002022-05-19 3:31PM EDT230.0013.6510.7511.950.00-121834.39%
LOW230616C002400002022-05-18 11:33AM EDT240.009.258.509.400.00-110933.49%
LOW230616C002500002022-05-18 1:11PM EDT250.007.836.907.550.00-383633.10%
LOW230616C002600002022-05-19 10:52AM EDT260.006.955.106.150.00-77632.97%
LOW230616C002700002022-05-18 2:11PM EDT270.004.704.155.150.00-103133.17%
LOW230616C002800002022-05-19 10:51AM EDT280.004.753.654.050.00-214532.75%
LOW230616C002900002022-05-17 11:56AM EDT290.004.172.563.300.00-23432.72%
LOW230616C003000002022-05-18 2:06PM EDT300.002.401.983.050.00-11133.72%
LOW230616C003100002022-04-06 10:15AM EDT310.003.132.353.200.00-2635.72%
LOW230616C003200002022-03-25 11:28AM EDT320.003.502.072.990.00-2036.63%
LOW230616C003400002022-05-09 3:13PM EDT340.002.100.441.430.00-41533.84%
LOW230616C003500002022-05-02 3:23PM EDT350.001.770.501.300.00-3534.44%
LOW230616C003600002022-02-23 11:34AM EDT360.003.391.371.950.00--238.43%
LOW230616C003700002022-05-04 3:42PM EDT370.001.480.211.240.00-152536.40%
LOW230616C003800002022-05-18 3:16PM EDT380.000.510.141.100.00-101836.71%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW230616P000950002022-05-16 10:56AM EDT95.002.602.493.550.00-1084951.69%
LOW230616P001000002022-05-10 11:22AM EDT100.003.002.933.550.00-112648.40%
LOW230616P001050002022-02-22 2:58PM EDT105.002.801.202.580.00-2641.43%
LOW230616P001100002022-05-12 11:34AM EDT110.004.353.804.800.00-1646.39%
LOW230616P001150002022-05-18 9:31AM EDT115.004.654.505.500.00-2445.36%
LOW230616P001200002022-05-17 3:44PM EDT120.004.905.556.250.00-55644.28%
LOW230616P001250002021-12-27 12:21PM EDT125.001.911.744.850.00-30136337.63%
LOW230616P001300002022-05-10 1:27PM EDT130.006.907.308.050.00-214342.40%
LOW230616P001350002022-05-11 1:55PM EDT135.008.547.809.050.00-1241.42%
LOW230616P001400002022-05-20 11:26AM EDT140.0010.309.0510.20-0.50-4.63%103140.59%
LOW230616P001450002022-02-22 2:02PM EDT145.007.955.306.050.00-1529.52%
LOW230616P001500002022-05-17 11:48AM EDT150.0011.3011.7012.800.00-210838.95%
LOW230616P001550002022-05-09 2:46PM EDT155.0011.6013.4514.450.00-1038.45%
LOW230616P001600002022-05-16 1:24PM EDT160.0013.6014.6515.900.00-1337.45%
LOW230616P001650002022-05-19 3:09PM EDT165.0015.6516.7517.900.00-22337.11%
LOW230616P001700002022-05-18 2:32PM EDT170.0021.2018.7019.600.00-26936.15%
LOW230616P001750002022-05-17 1:18PM EDT175.0019.9020.1521.750.00-23235.65%
LOW230616P001800002022-05-12 10:12AM EDT180.0022.0023.1024.250.00-13635.45%
LOW230616P001850002022-05-19 1:38PM EDT185.0024.5525.5526.650.00-23134.92%
LOW230616P001900002022-05-19 1:40PM EDT190.0026.8028.1528.800.00-48233.88%
LOW230616P001950002022-05-19 2:30PM EDT195.0029.1530.7031.550.00-320533.45%
LOW230616P002000002022-05-19 1:52PM EDT200.0032.1533.6034.800.00-149333.50%
LOW230616P002100002022-05-19 3:26PM EDT210.0037.8539.8040.800.00-17525232.40%
LOW230616P002200002022-05-12 2:57PM EDT220.0046.4546.6547.700.00-182031.81%
LOW230616P002300002022-05-20 12:58PM EDT230.0055.3053.7055.30+19.22+53.27%42131.55%
LOW230616P002400002022-05-13 12:32PM EDT240.0055.8761.6063.150.00-2531.06%
LOW230616P002500002022-05-20 11:31AM EDT250.0072.8070.0571.40+0.34+0.47%1430.60%
LOW230616P002600002022-02-25 2:18PM EDT260.0057.5055.9058.550.00-140.00%
LOW230616P002700002021-11-10 7:48AM EDT270.0073.4040.9045.150.00--20.00%
LOW230616P002800002021-11-10 7:48AM EDT280.0083.2247.1549.600.00-110.00%
LOW230616P002900002021-11-10 7:48AM EDT290.0090.1554.0055.900.00--50.00%
LOW230616P003000002021-11-10 7:48AM EDT300.0098.8560.7563.650.00--10.00%
LOW230616P003100002021-11-10 7:48AM EDT310.00107.8067.4569.800.00--10.00%
LOW230616P003400002022-01-04 2:37PM EDT340.0093.05109.95112.950.00--60.00%