Singapore markets closed
Straits Times Index
3,272.60 +13.46 (+0.41%) S&P 500
4,071.70 -4.87 (-0.12%) Dow
34,429.88 +34.88 (+0.10%) Nasdaq
11,461.50 -20.90 (-0.18%) BTC-USD
17,337.08 +311.60 (+1.83%) CMC Crypto 200
411.23 +9.81 (+2.44%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240119C00090000 | 2022-11-09 2:47PM EST | 90.00 | 100.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240119C00095000 | 2022-12-01 10:07AM EST | 95.00 | 121.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240119C00100000 | 2022-12-01 10:07AM EST | 100.00 | 117.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240119C00105000 | 2022-10-12 2:59PM EST | 105.00 | 92.75 | 107.80 | 109.35 | 0.00 | - | 1 | 23 | 0.00% |
| LOW240119C00110000 | 2022-11-23 11:18AM EST | 110.00 | 106.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240119C00115000 | 2022-09-09 2:34PM EST | 115.00 | 95.15 | 87.05 | 88.85 | 0.00 | - | 5 | 13 | 0.00% |
| LOW240119C00120000 | 2022-05-04 2:53PM EST | 120.00 | 93.50 | 80.20 | 82.60 | 0.00 | - | 2 | 7 | 0.00% |
| LOW240119C00125000 | 2022-09-19 12:59PM EST | 125.00 | 76.39 | 65.80 | 67.45 | 0.00 | - | 18 | 2 | 0.00% |
| LOW240119C00130000 | 2022-11-03 11:38AM EST | 130.00 | 63.02 | 91.20 | 92.25 | 0.00 | - | 1 | 5 | 48.63% |
| LOW240119C00135000 | 2022-11-28 2:16PM EST | 135.00 | 83.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240119C00140000 | 2022-08-31 10:05AM EST | 140.00 | 65.83 | 61.80 | 63.55 | 0.00 | - | 1 | 12 | 0.00% |
| LOW240119C00145000 | 2022-10-28 12:06PM EST | 145.00 | 65.05 | 75.85 | 77.00 | 0.00 | - | 1 | 0 | 40.16% |
| LOW240119C00150000 | 2022-12-01 9:30AM EST | 150.00 | 75.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240119C00155000 | 2022-11-16 11:33AM EST | 155.00 | 78.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240119C00160000 | 2022-11-18 12:41PM EST | 160.00 | 62.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LOW240119C00165000 | 2022-11-28 3:26PM EST | 165.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LOW240119C00170000 | 2022-10-20 12:57PM EST | 170.00 | 34.65 | 57.20 | 58.35 | 0.00 | - | 21 | 20 | 38.34% |
| LOW240119C00175000 | 2022-11-16 2:02PM EST | 175.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240119C00180000 | 2022-11-25 10:44AM EST | 180.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LOW240119C00185000 | 2022-12-02 12:24PM EST | 185.00 | 50.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240119C00190000 | 2022-12-01 10:18AM EST | 190.00 | 46.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240119C00195000 | 2022-11-21 11:30AM EST | 195.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240119C00200000 | 2022-12-01 3:37PM EST | 200.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240119C00210000 | 2022-11-30 3:58PM EST | 210.00 | 33.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240119C00220000 | 2022-12-02 2:29PM EST | 220.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| LOW240119C00230000 | 2022-12-01 12:25PM EST | 230.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LOW240119C00240000 | 2022-11-30 11:06AM EST | 240.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LOW240119C00250000 | 2022-12-02 9:35AM EST | 250.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| LOW240119C00260000 | 2022-12-02 2:52PM EST | 260.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW240119C00270000 | 2022-11-30 3:18PM EST | 270.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| LOW240119C00280000 | 2022-12-02 11:58AM EST | 280.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LOW240119C00290000 | 2022-12-02 11:55AM EST | 290.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW240119C00300000 | 2022-12-02 12:01PM EST | 300.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LOW240119C00310000 | 2022-12-02 11:54AM EST | 310.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LOW240119C00320000 | 2022-12-02 11:56AM EST | 320.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW240119C00330000 | 2022-11-16 10:57AM EST | 330.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW240119C00340000 | 2022-11-22 11:34AM EST | 340.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LOW240119C00350000 | 2022-11-29 10:13AM EST | 350.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW240119C00360000 | 2022-11-28 2:10PM EST | 360.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240119C00370000 | 2022-11-21 11:16AM EST | 370.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240119C00380000 | 2022-11-29 1:31PM EST | 380.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW240119P00090000 | 2022-11-30 1:39PM EST | 90.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW240119P00095000 | 2022-12-01 2:38PM EST | 95.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LOW240119P00100000 | 2022-11-29 10:16AM EST | 100.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LOW240119P00105000 | 2022-11-28 2:10PM EST | 105.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240119P00110000 | 2022-11-30 3:45PM EST | 110.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LOW240119P00115000 | 2022-11-21 3:53PM EST | 115.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LOW240119P00120000 | 2022-12-02 11:50AM EST | 120.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| LOW240119P00125000 | 2022-11-29 1:30PM EST | 125.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| LOW240119P00130000 | 2022-12-01 2:38PM EST | 130.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LOW240119P00135000 | 2022-11-30 1:58PM EST | 135.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW240119P00140000 | 2022-11-22 12:56PM EST | 140.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW240119P00145000 | 2022-11-11 1:00PM EST | 145.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LOW240119P00150000 | 2022-12-02 9:30AM EST | 150.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| LOW240119P00155000 | 2022-11-30 11:59AM EST | 155.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW240119P00160000 | 2022-12-01 1:45PM EST | 160.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW240119P00165000 | 2022-11-30 11:58AM EST | 165.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LOW240119P00170000 | 2022-11-30 3:17PM EST | 170.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LOW240119P00175000 | 2022-12-01 10:12AM EST | 175.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW240119P00180000 | 2022-12-02 2:58PM EST | 180.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW240119P00185000 | 2022-11-22 3:02PM EST | 185.00 | 15.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LOW240119P00190000 | 2022-12-01 3:13PM EST | 190.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| LOW240119P00195000 | 2022-11-30 10:03AM EST | 195.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| LOW240119P00200000 | 2022-12-02 11:24AM EST | 200.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| LOW240119P00210000 | 2022-12-01 9:56AM EST | 210.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| LOW240119P00220000 | 2022-11-30 3:16PM EST | 220.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240119P00230000 | 2022-11-25 12:00PM EST | 230.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240119P00240000 | 2022-11-30 2:31PM EST | 240.00 | 43.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LOW240119P00250000 | 2022-11-18 3:44PM EST | 250.00 | 49.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LOW240119P00260000 | 2022-10-24 2:21PM EST | 260.00 | 73.80 | 55.20 | 56.10 | 0.00 | - | 11 | 240 | 27.97% |
| LOW240119P00270000 | 2022-10-24 2:21PM EST | 270.00 | 82.70 | 62.85 | 64.25 | 0.00 | - | 4 | 28 | 28.12% |
| LOW240119P00280000 | 2022-10-24 2:20PM EST | 280.00 | 91.90 | 71.00 | 72.35 | 0.00 | - | 4 | 16 | 27.76% |
| LOW240119P00290000 | 2022-11-28 3:31PM EST | 290.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW240119P00300000 | 2022-09-20 12:15PM EST | 300.00 | 110.70 | 120.05 | 122.00 | 0.00 | - | 22 | 0 | 66.59% |
| LOW240119P00310000 | 2022-09-20 12:15PM EST | 310.00 | 120.56 | 130.35 | 131.95 | 0.00 | - | 2 | 0 | 68.93% |
| LOW240119P00320000 | 2022-03-01 3:05PM EST | 320.00 | 105.25 | 118.70 | 121.80 | 0.00 | - | - | 2 | 48.53% |
| LOW240119P00360000 | 2022-07-15 10:30AM EST | 360.00 | 175.30 | 152.35 | 154.75 | 0.00 | - | - | 0 | 45.53% |
| LOW240119P00380000 | 2022-09-30 12:25PM EST | 380.00 | 190.05 | 180.30 | 182.30 | 0.00 | - | 4 | 0 | 57.79% |
© 2022 Yahoo. All rights reserved.
