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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW240119C001000002022-05-17 12:34PM EDT100.0095.2087.5590.500.00-1445.14%
LOW240119C001050002022-05-18 3:47PM EDT105.0083.8183.3086.350.00-12244.37%
LOW240119C001100002022-04-27 1:30PM EDT110.0097.5080.2582.150.00-1243.34%
LOW240119C001150002022-05-18 10:35AM EDT115.0080.6075.3078.500.00-1843.32%
LOW240119C001200002022-05-04 3:53PM EDT120.0093.5072.3074.050.00-2741.58%
LOW240119C001250002022-05-20 1:39PM EDT125.0066.5068.4070.80-0.36-0.54%22641.93%
LOW240119C001300002022-05-18 2:33PM EDT130.0063.2364.5567.150.00-5741.37%
LOW240119C001350002022-05-10 2:56PM EDT135.0070.3561.1563.600.00-51340.83%
LOW240119C001400002022-05-11 3:09PM EDT140.0064.0857.5060.000.00-1640.09%
LOW240119C001450002022-02-24 10:30AM EDT145.0075.6575.3078.400.00-11566.79%
LOW240119C001500002022-05-20 10:48AM EDT150.0049.9551.1053.50-18.84-27.39%1839.21%
LOW240119C001550002022-03-31 12:40PM EDT155.0063.4058.2060.550.00-2350.03%
LOW240119C001600002022-05-18 3:20PM EDT160.0049.1545.2547.35+4.15+9.22%21238.26%
LOW240119C001650002022-04-25 1:05PM EDT165.0045.5642.0044.550.00-11737.94%
LOW240119C001700002022-05-19 9:53AM EDT170.0042.6539.3541.800.00-3637.55%
LOW240119C001750002022-05-17 9:41AM EDT175.0047.1136.8538.800.00-12336.77%
LOW240119C001800002022-05-20 9:32AM EDT180.0038.3534.1536.20+5.05+15.17%34036.32%
LOW240119C001850002022-05-20 1:09PM EDT185.0030.4032.2033.85-8.73-22.31%52736.04%
LOW240119C001900002022-05-20 1:30PM EDT190.0028.1029.6032.75-6.20-18.08%13036.98%
LOW240119C001950002022-05-17 3:24PM EDT195.0034.7027.9030.100.00-167036.14%
LOW240119C002000002022-05-19 12:32PM EDT200.0029.0025.7527.550.00-59135.32%
LOW240119C002100002022-05-20 2:50PM EDT210.0021.8022.2023.10-5.86-21.19%48634.04%
LOW240119C002200002022-05-18 12:52PM EDT220.0020.0018.4020.600.00-460934.43%
LOW240119C002300002022-05-18 3:50PM EDT230.0016.6015.8518.650.00-10031435.06%
LOW240119C002400002022-05-06 1:08PM EDT240.0013.0013.4014.50-5.00-27.78%18632.90%
LOW240119C002500002022-05-20 10:11AM EDT250.0012.1911.4012.90+0.74+6.46%311833.26%
LOW240119C002600002022-05-20 11:30AM EDT260.009.259.6010.70-3.20-25.70%1416932.60%
LOW240119C002700002022-05-19 1:55PM EDT270.0010.328.009.500.00-23432.90%
LOW240119C002800002022-05-20 9:32AM EDT280.008.606.757.70+0.85+10.97%653932.12%
LOW240119C002900002022-05-19 1:55PM EDT290.007.475.456.900.00-21632.51%
LOW240119C003000002022-05-20 10:19AM EDT300.005.004.505.70-0.40-7.41%11,17032.05%
LOW240119C003100002022-05-16 3:40PM EDT310.006.103.755.100.00-13732.38%
LOW240119C003200002022-04-08 12:27PM EDT320.006.804.055.950.00-21635.16%
LOW240119C003300002022-04-13 3:08PM EDT330.005.074.405.550.00-1735.72%
LOW240119C003400002022-05-19 2:29PM EDT340.003.501.883.450.00-1732.70%
LOW240119C003500002022-05-18 11:01AM EDT350.002.752.032.720.00-17032.01%
LOW240119C003600002022-04-13 3:08PM EDT360.003.211.963.900.00-1235.83%
LOW240119C003700002021-12-02 12:26PM EDT370.0011.1010.2513.100.00-1151.89%
LOW240119C003800002022-05-18 10:44AM EDT380.001.881.032.380.00-3933.97%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW240119P001000002022-05-18 1:17PM EDT100.005.104.405.350.00-1343.98%
LOW240119P001050002022-04-06 3:12PM EDT105.003.764.105.200.00-564040.82%
LOW240119P001100002022-05-12 3:27PM EDT110.006.005.756.650.00-1941.59%
LOW240119P001150002022-02-24 1:18PM EDT115.005.903.254.850.00-1234.86%
LOW240119P001200002022-03-30 2:40PM EDT120.004.535.407.000.00-1037.06%
LOW240119P001250002022-05-19 12:51PM EDT125.008.808.559.650.00-11039.42%
LOW240119P001300002022-05-12 1:40PM EDT130.0011.009.6010.70+1.18+12.02%10338.53%
LOW240119P001350002022-05-11 3:22PM EDT135.0011.1010.4012.000.00-2337.93%
LOW240119P001400002022-05-18 12:09PM EDT140.0013.2512.0513.450.00-125937.42%
LOW240119P001450002022-05-05 1:01PM EDT145.0011.1013.2014.950.00-11436.84%
LOW240119P001500002022-05-18 1:45PM EDT150.0017.0014.9516.400.00-83036.07%
LOW240119P001550002022-05-19 10:46AM EDT155.0016.6016.6518.200.00-78235.63%
LOW240119P001600002022-05-19 2:05PM EDT160.0018.0018.7020.250.00-20021835.36%
LOW240119P001650002022-05-11 3:55PM EDT165.0020.9020.2521.900.00-11734.49%
LOW240119P001700002022-05-20 12:36PM EDT170.0024.2522.3524.10+1.53+6.73%113434.14%
LOW240119P001750002022-05-10 10:41AM EDT175.0023.0524.9026.500.00-32633.88%
LOW240119P001800002022-05-18 10:35AM EDT180.0026.0526.8528.250.00-12032.79%
LOW240119P001850002022-05-12 11:21AM EDT185.0027.7029.6530.750.00-10012932.40%
LOW240119P001900002022-05-19 1:05PM EDT190.0031.1531.8533.600.00-148632.26%
LOW240119P001950002022-05-19 1:52PM EDT195.0033.3534.4536.550.00-1025232.10%
LOW240119P002000002022-05-09 3:07PM EDT200.0032.8037.5539.550.00-18831.87%
LOW240119P002100002022-05-20 12:52PM EDT210.0046.5943.9045.50+8.79+23.25%119031.01%
LOW240119P002200002022-05-09 2:45PM EDT220.0044.7050.2051.600.00-5923029.83%
LOW240119P002300002022-05-20 11:29AM EDT230.0059.7257.2558.55+3.97+7.12%1029429.10%
LOW240119P002400002022-05-20 10:28AM EDT240.0066.0564.5566.00+3.65+5.85%131828.49%
LOW240119P002500002022-05-19 9:56AM EDT250.0071.5072.4074.550.00-6828.82%
LOW240119P002600002022-05-20 11:29AM EDT260.0083.8780.8082.35+6.97+9.06%1019827.79%
LOW240119P002700002022-05-20 1:03PM EDT270.0093.4089.5590.75+18.65+24.95%2627.14%
LOW240119P002800002022-05-20 1:46PM EDT280.00102.2598.45100.30+13.75+15.54%3028.00%
LOW240119P002900002022-03-30 12:35PM EDT290.0084.2595.9098.200.00-4110.00%
LOW240119P003000002022-03-30 10:38AM EDT300.0091.10104.25107.200.00-230.00%
LOW240119P003100002022-03-30 12:00PM EDT310.00100.75114.05115.900.00-120.00%
LOW240119P003200002022-03-01 4:05PM EDT320.00105.25118.70121.800.00--20.00%
LOW240119P003800002022-04-18 12:46PM EDT380.00182.50193.90198.000.00-61435.01%