Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,710.06 +31.44 (+0.41%) Bitcoin USD
26,649.12 -118.72 (-0.44%) CMC Crypto 200
568.22 -8.04 (-1.40%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW231020C00100000 | 2023-05-22 12:36PM EDT | 100.00 | 104.10 | 114.65 | 115.60 | 0.00 | - | 1 | 1 | 215.14% |
| LOW231020C00110000 | 2023-05-30 10:08AM EDT | 110.00 | 96.50 | 112.75 | 114.45 | 0.00 | - | 1 | 1 | 277.78% |
| LOW231020C00120000 | 2023-06-14 11:19AM EDT | 120.00 | 98.50 | 108.60 | 110.30 | 0.00 | - | 1 | 2 | 295.85% |
| LOW231020C00125000 | 2023-03-02 4:45PM EDT | 125.00 | 73.25 | 75.60 | 79.40 | 0.00 | - | - | 29 | 0.00% |
| LOW231020C00130000 | 2023-03-02 4:42PM EDT | 130.00 | 69.05 | 71.45 | 74.50 | 0.00 | - | 11 | 22 | 0.00% |
| LOW231020C00135000 | 2023-02-28 2:08PM EDT | 135.00 | 77.25 | 60.60 | 62.05 | 0.00 | - | - | 11 | 0.00% |
| LOW231020C00140000 | 2023-05-09 10:00AM EDT | 140.00 | 68.65 | 74.05 | 74.80 | 0.00 | - | - | 2 | 126.66% |
| LOW231020C00145000 | 2023-05-16 1:29PM EDT | 145.00 | 57.95 | 75.10 | 76.35 | 0.00 | - | - | 6 | 168.88% |
| LOW231020C00150000 | 2023-08-18 11:06AM EDT | 150.00 | 70.39 | 69.95 | 71.75 | 0.00 | - | 10 | 22 | 159.47% |
| LOW231020C00155000 | 2023-05-23 10:39AM EDT | 155.00 | 57.60 | 61.20 | 61.95 | 0.00 | - | 7 | 36 | 119.63% |
| LOW231020C00160000 | 2023-03-27 10:58AM EDT | 160.00 | 38.70 | 47.05 | 48.00 | 0.00 | - | 3 | 20 | 0.00% |
| LOW231020C00165000 | 2023-05-16 3:40PM EDT | 165.00 | 40.80 | 56.25 | 57.25 | 0.00 | - | 13 | 83 | 135.41% |
| LOW231020C00170000 | 2023-06-26 2:02PM EDT | 170.00 | 50.63 | 66.10 | 66.95 | 0.00 | - | 2 | 24 | 205.57% |
| LOW231020C00175000 | 2023-07-26 10:13AM EDT | 175.00 | 61.37 | 49.05 | 49.95 | 0.00 | - | 1 | 24 | 131.13% |
| LOW231020C00180000 | 2023-09-21 11:07AM EDT | 180.00 | 32.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW231020C00185000 | 2023-09-19 10:10AM EDT | 185.00 | 32.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW231020C00190000 | 2023-09-19 9:40AM EDT | 190.00 | 26.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW231020C00195000 | 2023-09-21 11:07AM EDT | 195.00 | 18.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW231020C00200000 | 2023-09-21 9:59AM EDT | 200.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW231020C00210000 | 2023-09-21 3:46PM EDT | 210.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| LOW231020C00220000 | 2023-09-21 3:49PM EDT | 220.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| LOW231020C00230000 | 2023-09-21 3:28PM EDT | 230.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| LOW231020C00240000 | 2023-09-21 3:54PM EDT | 240.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| LOW231020C00250000 | 2023-09-21 2:59PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| LOW231020C00260000 | 2023-09-21 1:39PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LOW231020C00270000 | 2023-09-19 1:46PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| LOW231020C00280000 | 2023-08-28 12:06PM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW231020C00290000 | 2023-08-15 1:06PM EDT | 290.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 2 | 14 | 49.51% |
| LOW231020C00310000 | 2023-09-13 11:23AM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LOW231020C00320000 | 2023-03-27 10:01AM EDT | 320.00 | 0.01 | 0.02 | 0.20 | 0.00 | - | 1 | 1 | 61.04% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW231020P00095000 | 2023-08-04 3:52PM EDT | 95.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 6 | 43 | 108.20% |
| LOW231020P00100000 | 2023-08-18 9:36AM EDT | 100.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 13 | 101.56% |
| LOW231020P00105000 | 2023-06-13 12:13PM EDT | 105.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 3 | 13 | 98.44% |
| LOW231020P00110000 | 2023-08-16 11:37AM EDT | 110.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 2 | 89.45% |
| LOW231020P00115000 | 2023-08-07 12:47PM EDT | 115.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 31 | 83.59% |
| LOW231020P00120000 | 2023-08-17 9:33AM EDT | 120.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 20 | 30 | 78.32% |
| LOW231020P00125000 | 2023-09-18 3:54PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LOW231020P00130000 | 2023-09-19 12:12PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW231020P00135000 | 2023-08-02 2:19PM EDT | 135.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 4,006 | 63.09% |
| LOW231020P00140000 | 2023-08-31 10:29AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LOW231020P00145000 | 2023-09-08 9:32AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| LOW231020P00150000 | 2023-09-15 10:27AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW231020P00155000 | 2023-09-20 12:17PM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LOW231020P00160000 | 2023-09-18 1:17PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW231020P00165000 | 2023-09-13 11:56AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LOW231020P00170000 | 2023-09-19 9:51AM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW231020P00175000 | 2023-09-21 3:50PM EDT | 175.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LOW231020P00180000 | 2023-09-21 3:55PM EDT | 180.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| LOW231020P00185000 | 2023-09-21 2:15PM EDT | 185.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW231020P00190000 | 2023-09-21 3:53PM EDT | 190.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| LOW231020P00195000 | 2023-09-21 3:34PM EDT | 195.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| LOW231020P00200000 | 2023-09-21 3:50PM EDT | 200.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 3.13% |
| LOW231020P00210000 | 2023-09-21 3:50PM EDT | 210.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 716 | 0 | 0.39% |
| LOW231020P00220000 | 2023-09-21 3:50PM EDT | 220.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 0.00% |
| LOW231020P00230000 | 2023-09-21 3:11PM EDT | 230.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 0.00% |
| LOW231020P00240000 | 2023-09-20 3:23PM EDT | 240.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| LOW231020P00250000 | 2023-09-20 3:18PM EDT | 250.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LOW231020P00260000 | 2023-09-20 3:35PM EDT | 260.00 | 45.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW231020P00270000 | 2023-09-20 3:35PM EDT | 270.00 | 55.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW231020P00280000 | 2023-07-12 1:31PM EDT | 280.00 | 46.64 | 55.65 | 56.95 | 0.00 | - | - | 0 | 0.00% |
| LOW231020P00290000 | 2023-08-21 3:19PM EDT | 290.00 | 71.46 | 74.85 | 75.70 | 0.00 | - | 2 | 0 | 0.00% |
| LOW231020P00300000 | 2023-08-21 3:18PM EDT | 300.00 | 81.64 | 84.85 | 85.55 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
