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
29,378.07 +153.82 (+0.53%) 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:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240119C00100000 | 2022-05-17 12:34PM EDT | 100.00 | 95.20 | 87.55 | 90.50 | 0.00 | - | 1 | 4 | 45.14% |
| LOW240119C00105000 | 2022-05-18 3:47PM EDT | 105.00 | 83.81 | 83.30 | 86.35 | 0.00 | - | 1 | 22 | 44.37% |
| LOW240119C00110000 | 2022-04-27 1:30PM EDT | 110.00 | 97.50 | 80.25 | 82.15 | 0.00 | - | 1 | 2 | 43.34% |
| LOW240119C00115000 | 2022-05-18 10:35AM EDT | 115.00 | 80.60 | 75.30 | 78.50 | 0.00 | - | 1 | 8 | 43.32% |
| LOW240119C00120000 | 2022-05-04 3:53PM EDT | 120.00 | 93.50 | 72.30 | 74.05 | 0.00 | - | 2 | 7 | 41.58% |
| LOW240119C00125000 | 2022-05-20 1:39PM EDT | 125.00 | 66.50 | 68.40 | 70.80 | -0.36 | -0.54% | 2 | 26 | 41.93% |
| LOW240119C00130000 | 2022-05-18 2:33PM EDT | 130.00 | 63.23 | 64.55 | 67.15 | 0.00 | - | 5 | 7 | 41.37% |
| LOW240119C00135000 | 2022-05-10 2:56PM EDT | 135.00 | 70.35 | 61.15 | 63.60 | 0.00 | - | 5 | 13 | 40.83% |
| LOW240119C00140000 | 2022-05-11 3:09PM EDT | 140.00 | 64.08 | 57.50 | 60.00 | 0.00 | - | 1 | 6 | 40.09% |
| LOW240119C00145000 | 2022-02-24 10:30AM EDT | 145.00 | 75.65 | 75.30 | 78.40 | 0.00 | - | 1 | 15 | 66.79% |
| LOW240119C00150000 | 2022-05-20 10:48AM EDT | 150.00 | 49.95 | 51.10 | 53.50 | -18.84 | -27.39% | 1 | 8 | 39.21% |
| LOW240119C00155000 | 2022-03-31 12:40PM EDT | 155.00 | 63.40 | 58.20 | 60.55 | 0.00 | - | 2 | 3 | 50.03% |
| LOW240119C00160000 | 2022-05-18 3:20PM EDT | 160.00 | 49.15 | 45.25 | 47.35 | +4.15 | +9.22% | 2 | 12 | 38.26% |
| LOW240119C00165000 | 2022-04-25 1:05PM EDT | 165.00 | 45.56 | 42.00 | 44.55 | 0.00 | - | 1 | 17 | 37.94% |
| LOW240119C00170000 | 2022-05-19 9:53AM EDT | 170.00 | 42.65 | 39.35 | 41.80 | 0.00 | - | 3 | 6 | 37.55% |
| LOW240119C00175000 | 2022-05-17 9:41AM EDT | 175.00 | 47.11 | 36.85 | 38.80 | 0.00 | - | 1 | 23 | 36.77% |
| LOW240119C00180000 | 2022-05-20 9:32AM EDT | 180.00 | 38.35 | 34.15 | 36.20 | +5.05 | +15.17% | 3 | 40 | 36.32% |
| LOW240119C00185000 | 2022-05-20 1:09PM EDT | 185.00 | 30.40 | 32.20 | 33.85 | -8.73 | -22.31% | 5 | 27 | 36.04% |
| LOW240119C00190000 | 2022-05-20 1:30PM EDT | 190.00 | 28.10 | 29.60 | 32.75 | -6.20 | -18.08% | 1 | 30 | 36.98% |
| LOW240119C00195000 | 2022-05-17 3:24PM EDT | 195.00 | 34.70 | 27.90 | 30.10 | 0.00 | - | 16 | 70 | 36.14% |
| LOW240119C00200000 | 2022-05-19 12:32PM EDT | 200.00 | 29.00 | 25.75 | 27.55 | 0.00 | - | 5 | 91 | 35.32% |
| LOW240119C00210000 | 2022-05-20 2:50PM EDT | 210.00 | 21.80 | 22.20 | 23.10 | -5.86 | -21.19% | 4 | 86 | 34.04% |
| LOW240119C00220000 | 2022-05-18 12:52PM EDT | 220.00 | 20.00 | 18.40 | 20.60 | 0.00 | - | 4 | 609 | 34.43% |
| LOW240119C00230000 | 2022-05-18 3:50PM EDT | 230.00 | 16.60 | 15.85 | 18.65 | 0.00 | - | 100 | 314 | 35.06% |
| LOW240119C00240000 | 2022-05-06 1:08PM EDT | 240.00 | 13.00 | 13.40 | 14.50 | -5.00 | -27.78% | 1 | 86 | 32.90% |
| LOW240119C00250000 | 2022-05-20 10:11AM EDT | 250.00 | 12.19 | 11.40 | 12.90 | +0.74 | +6.46% | 3 | 118 | 33.26% |
| LOW240119C00260000 | 2022-05-20 11:30AM EDT | 260.00 | 9.25 | 9.60 | 10.70 | -3.20 | -25.70% | 14 | 169 | 32.60% |
| LOW240119C00270000 | 2022-05-19 1:55PM EDT | 270.00 | 10.32 | 8.00 | 9.50 | 0.00 | - | 2 | 34 | 32.90% |
| LOW240119C00280000 | 2022-05-20 9:32AM EDT | 280.00 | 8.60 | 6.75 | 7.70 | +0.85 | +10.97% | 6 | 539 | 32.12% |
| LOW240119C00290000 | 2022-05-19 1:55PM EDT | 290.00 | 7.47 | 5.45 | 6.90 | 0.00 | - | 2 | 16 | 32.51% |
| LOW240119C00300000 | 2022-05-20 10:19AM EDT | 300.00 | 5.00 | 4.50 | 5.70 | -0.40 | -7.41% | 1 | 1,170 | 32.05% |
| LOW240119C00310000 | 2022-05-16 3:40PM EDT | 310.00 | 6.10 | 3.75 | 5.10 | 0.00 | - | 1 | 37 | 32.38% |
| LOW240119C00320000 | 2022-04-08 12:27PM EDT | 320.00 | 6.80 | 4.05 | 5.95 | 0.00 | - | 2 | 16 | 35.16% |
| LOW240119C00330000 | 2022-04-13 3:08PM EDT | 330.00 | 5.07 | 4.40 | 5.55 | 0.00 | - | 1 | 7 | 35.72% |
| LOW240119C00340000 | 2022-05-19 2:29PM EDT | 340.00 | 3.50 | 1.88 | 3.45 | 0.00 | - | 1 | 7 | 32.70% |
| LOW240119C00350000 | 2022-05-18 11:01AM EDT | 350.00 | 2.75 | 2.03 | 2.72 | 0.00 | - | 1 | 70 | 32.01% |
| LOW240119C00360000 | 2022-04-13 3:08PM EDT | 360.00 | 3.21 | 1.96 | 3.90 | 0.00 | - | 1 | 2 | 35.83% |
| LOW240119C00370000 | 2021-12-02 12:26PM EDT | 370.00 | 11.10 | 10.25 | 13.10 | 0.00 | - | 1 | 1 | 51.89% |
| LOW240119C00380000 | 2022-05-18 10:44AM EDT | 380.00 | 1.88 | 1.03 | 2.38 | 0.00 | - | 3 | 9 | 33.97% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240119P00100000 | 2022-05-18 1:17PM EDT | 100.00 | 5.10 | 4.40 | 5.35 | 0.00 | - | 1 | 3 | 43.98% |
| LOW240119P00105000 | 2022-04-06 3:12PM EDT | 105.00 | 3.76 | 4.10 | 5.20 | 0.00 | - | 5 | 640 | 40.82% |
| LOW240119P00110000 | 2022-05-12 3:27PM EDT | 110.00 | 6.00 | 5.75 | 6.65 | 0.00 | - | 1 | 9 | 41.59% |
| LOW240119P00115000 | 2022-02-24 1:18PM EDT | 115.00 | 5.90 | 3.25 | 4.85 | 0.00 | - | 1 | 2 | 34.86% |
| LOW240119P00120000 | 2022-03-30 2:40PM EDT | 120.00 | 4.53 | 5.40 | 7.00 | 0.00 | - | 1 | 0 | 37.06% |
| LOW240119P00125000 | 2022-05-19 12:51PM EDT | 125.00 | 8.80 | 8.55 | 9.65 | 0.00 | - | 1 | 10 | 39.42% |
| LOW240119P00130000 | 2022-05-12 1:40PM EDT | 130.00 | 11.00 | 9.60 | 10.70 | +1.18 | +12.02% | 10 | 3 | 38.53% |
| LOW240119P00135000 | 2022-05-11 3:22PM EDT | 135.00 | 11.10 | 10.40 | 12.00 | 0.00 | - | 2 | 3 | 37.93% |
| LOW240119P00140000 | 2022-05-18 12:09PM EDT | 140.00 | 13.25 | 12.05 | 13.45 | 0.00 | - | 1 | 259 | 37.42% |
| LOW240119P00145000 | 2022-05-05 1:01PM EDT | 145.00 | 11.10 | 13.20 | 14.95 | 0.00 | - | 1 | 14 | 36.84% |
| LOW240119P00150000 | 2022-05-18 1:45PM EDT | 150.00 | 17.00 | 14.95 | 16.40 | 0.00 | - | 8 | 30 | 36.07% |
| LOW240119P00155000 | 2022-05-19 10:46AM EDT | 155.00 | 16.60 | 16.65 | 18.20 | 0.00 | - | 7 | 82 | 35.63% |
| LOW240119P00160000 | 2022-05-19 2:05PM EDT | 160.00 | 18.00 | 18.70 | 20.25 | 0.00 | - | 200 | 218 | 35.36% |
| LOW240119P00165000 | 2022-05-11 3:55PM EDT | 165.00 | 20.90 | 20.25 | 21.90 | 0.00 | - | 1 | 17 | 34.49% |
| LOW240119P00170000 | 2022-05-20 12:36PM EDT | 170.00 | 24.25 | 22.35 | 24.10 | +1.53 | +6.73% | 1 | 134 | 34.14% |
| LOW240119P00175000 | 2022-05-10 10:41AM EDT | 175.00 | 23.05 | 24.90 | 26.50 | 0.00 | - | 3 | 26 | 33.88% |
| LOW240119P00180000 | 2022-05-18 10:35AM EDT | 180.00 | 26.05 | 26.85 | 28.25 | 0.00 | - | 1 | 20 | 32.79% |
| LOW240119P00185000 | 2022-05-12 11:21AM EDT | 185.00 | 27.70 | 29.65 | 30.75 | 0.00 | - | 100 | 129 | 32.40% |
| LOW240119P00190000 | 2022-05-19 1:05PM EDT | 190.00 | 31.15 | 31.85 | 33.60 | 0.00 | - | 14 | 86 | 32.26% |
| LOW240119P00195000 | 2022-05-19 1:52PM EDT | 195.00 | 33.35 | 34.45 | 36.55 | 0.00 | - | 10 | 252 | 32.10% |
| LOW240119P00200000 | 2022-05-09 3:07PM EDT | 200.00 | 32.80 | 37.55 | 39.55 | 0.00 | - | 1 | 88 | 31.87% |
| LOW240119P00210000 | 2022-05-20 12:52PM EDT | 210.00 | 46.59 | 43.90 | 45.50 | +8.79 | +23.25% | 1 | 190 | 31.01% |
| LOW240119P00220000 | 2022-05-09 2:45PM EDT | 220.00 | 44.70 | 50.20 | 51.60 | 0.00 | - | 59 | 230 | 29.83% |
| LOW240119P00230000 | 2022-05-20 11:29AM EDT | 230.00 | 59.72 | 57.25 | 58.55 | +3.97 | +7.12% | 10 | 294 | 29.10% |
| LOW240119P00240000 | 2022-05-20 10:28AM EDT | 240.00 | 66.05 | 64.55 | 66.00 | +3.65 | +5.85% | 1 | 318 | 28.49% |
| LOW240119P00250000 | 2022-05-19 9:56AM EDT | 250.00 | 71.50 | 72.40 | 74.55 | 0.00 | - | 6 | 8 | 28.82% |
| LOW240119P00260000 | 2022-05-20 11:29AM EDT | 260.00 | 83.87 | 80.80 | 82.35 | +6.97 | +9.06% | 10 | 198 | 27.79% |
| LOW240119P00270000 | 2022-05-20 1:03PM EDT | 270.00 | 93.40 | 89.55 | 90.75 | +18.65 | +24.95% | 2 | 6 | 27.14% |
| LOW240119P00280000 | 2022-05-20 1:46PM EDT | 280.00 | 102.25 | 98.45 | 100.30 | +13.75 | +15.54% | 3 | 0 | 28.00% |
| LOW240119P00290000 | 2022-03-30 12:35PM EDT | 290.00 | 84.25 | 95.90 | 98.20 | 0.00 | - | 4 | 11 | 0.00% |
| LOW240119P00300000 | 2022-03-30 10:38AM EDT | 300.00 | 91.10 | 104.25 | 107.20 | 0.00 | - | 2 | 3 | 0.00% |
| LOW240119P00310000 | 2022-03-30 12:00PM EDT | 310.00 | 100.75 | 114.05 | 115.90 | 0.00 | - | 1 | 2 | 0.00% |
| LOW240119P00320000 | 2022-03-01 4:05PM EDT | 320.00 | 105.25 | 118.70 | 121.80 | 0.00 | - | - | 2 | 0.00% |
| LOW240119P00380000 | 2022-04-18 12:46PM EDT | 380.00 | 182.50 | 193.90 | 198.00 | 0.00 | - | 6 | 14 | 35.01% |
© 2022 Yahoo. All rights reserved.
