Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,949.63 -84.39 (-0.31%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117C00095000 | 2023-08-10 9:52AM EDT | 95.00 | 129.05 | 136.90 | 139.65 | 0.00 | - | 1 | 5 | 109.20% |
| LOW250117C00100000 | 2023-08-31 12:28PM EDT | 100.00 | 134.00 | 108.50 | 113.00 | 0.00 | - | 1 | 5 | 54.58% |
| LOW250117C00105000 | 2023-08-21 11:17AM EDT | 105.00 | 115.85 | 115.45 | 117.85 | 0.00 | - | 5 | 5 | 73.47% |
| LOW250117C00110000 | 2023-08-01 12:22PM EDT | 110.00 | 127.11 | 122.65 | 126.10 | 0.00 | - | 2 | 10 | 95.73% |
| LOW250117C00120000 | 2023-08-17 3:24PM EDT | 120.00 | 104.00 | 103.50 | 107.00 | 0.00 | - | 2 | 7 | 69.57% |
| LOW250117C00125000 | 2023-08-08 12:45PM EDT | 125.00 | 100.36 | 112.55 | 115.65 | 0.00 | - | 4 | 10 | 90.60% |
| LOW250117C00130000 | 2023-09-27 10:44AM EDT | 130.00 | 86.74 | 83.40 | 85.30 | 0.00 | - | 1 | 25 | 43.59% |
| LOW250117C00135000 | 2023-09-27 1:54PM EDT | 135.00 | 80.41 | 79.25 | 81.50 | 0.00 | - | 1 | 8 | 43.43% |
| LOW250117C00140000 | 2023-09-29 3:26PM EDT | 140.00 | 76.38 | 74.70 | 76.95 | -23.54 | -23.56% | 1 | 68 | 41.68% |
| LOW250117C00145000 | 2023-06-27 11:58AM EDT | 145.00 | 87.34 | 97.35 | 99.65 | 0.00 | - | 5 | 6 | 80.85% |
| LOW250117C00150000 | 2023-09-26 10:47AM EDT | 150.00 | 71.37 | 67.00 | 68.80 | 0.00 | - | 1 | 9 | 39.77% |
| LOW250117C00155000 | 2023-09-19 12:45PM EDT | 155.00 | 72.22 | 63.60 | 65.00 | 0.00 | - | 1 | 5 | 39.11% |
| LOW250117C00160000 | 2023-09-26 10:34AM EDT | 160.00 | 63.00 | 58.75 | 61.25 | 0.00 | - | 1 | 8 | 38.41% |
| LOW250117C00165000 | 2023-09-12 2:47PM EDT | 165.00 | 77.85 | 56.30 | 57.65 | 0.00 | - | 1 | 5 | 37.81% |
| LOW250117C00170000 | 2023-07-27 10:14AM EDT | 170.00 | 79.30 | 66.45 | 68.50 | 0.00 | - | 2 | 13 | 54.61% |
| LOW250117C00175000 | 2023-08-23 9:37AM EDT | 175.00 | 67.20 | 52.15 | 52.90 | 0.00 | - | 1 | 18 | 39.38% |
| LOW250117C00180000 | 2023-09-11 11:53AM EDT | 180.00 | 67.30 | 45.75 | 47.00 | 0.00 | - | 5 | 22 | 35.51% |
| LOW250117C00185000 | 2023-09-14 12:49PM EDT | 185.00 | 62.11 | 41.55 | 43.65 | 0.00 | - | 2 | 23 | 34.78% |
| LOW250117C00190000 | 2023-09-26 1:54PM EDT | 190.00 | 41.75 | 39.15 | 40.25 | 0.00 | - | 100 | 132 | 33.88% |
| LOW250117C00195000 | 2023-09-11 1:43PM EDT | 195.00 | 56.71 | 35.90 | 37.25 | 0.00 | - | 2 | 218 | 33.33% |
| LOW250117C00200000 | 2023-09-11 10:20AM EDT | 200.00 | 54.00 | 33.35 | 34.20 | 0.00 | - | 1 | 335 | 32.60% |
| LOW250117C00210000 | 2023-09-27 2:29PM EDT | 210.00 | 28.60 | 27.35 | 28.70 | 0.00 | - | 15 | 370 | 31.43% |
| LOW250117C00220000 | 2023-09-28 3:40PM EDT | 220.00 | 23.85 | 22.85 | 23.50 | 0.00 | - | 1 | 342 | 30.08% |
| LOW250117C00230000 | 2023-09-29 3:17PM EDT | 230.00 | 19.20 | 18.70 | 19.35 | -0.96 | -4.76% | 5 | 517 | 29.33% |
| LOW250117C00240000 | 2023-09-29 12:49PM EDT | 240.00 | 15.50 | 14.85 | 15.60 | -0.50 | -3.12% | 102 | 657 | 28.47% |
| LOW250117C00250000 | 2023-09-29 12:33PM EDT | 250.00 | 12.75 | 11.90 | 12.55 | +0.05 | +0.39% | 2 | 1,145 | 27.86% |
| LOW250117C00260000 | 2023-09-29 12:44PM EDT | 260.00 | 10.00 | 9.40 | 10.00 | -0.80 | -7.41% | 2 | 125 | 27.33% |
| LOW250117C00270000 | 2023-09-28 10:55AM EDT | 270.00 | 8.20 | 7.50 | 8.00 | 0.00 | - | 27 | 78 | 27.00% |
| LOW250117C00280000 | 2023-09-29 9:34AM EDT | 280.00 | 6.30 | 5.80 | 6.10 | +0.05 | +0.80% | 2 | 285 | 26.32% |
| LOW250117C00290000 | 2023-09-19 3:26PM EDT | 290.00 | 6.65 | 4.55 | 4.80 | 0.00 | - | 1 | 85 | 26.07% |
| LOW250117C00300000 | 2023-09-28 10:54AM EDT | 300.00 | 3.95 | 3.50 | 3.75 | 0.00 | - | 10 | 251 | 25.84% |
| LOW250117C00310000 | 2023-09-29 10:41AM EDT | 310.00 | 3.10 | 2.71 | 2.88 | -3.28 | -51.41% | 2 | 579 | 25.55% |
| LOW250117C00320000 | 2023-09-29 3:50PM EDT | 320.00 | 2.20 | 2.09 | 2.23 | -3.67 | -62.52% | 2 | 64 | 25.38% |
| LOW250117C00330000 | 2023-09-20 11:07AM EDT | 330.00 | 2.45 | 1.58 | 1.75 | 0.00 | - | 2 | 33 | 25.31% |
| LOW250117C00340000 | 2023-09-01 2:36PM EDT | 340.00 | 3.30 | 1.23 | 1.36 | 0.00 | - | 50 | 63 | 25.22% |
| LOW250117C00350000 | 2023-09-18 12:21PM EDT | 350.00 | 1.65 | 0.68 | 1.15 | 0.00 | - | 15 | 27 | 25.53% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW250117P00095000 | 2023-09-29 10:56AM EDT | 95.00 | 1.03 | 0.74 | 1.12 | -0.03 | -2.83% | 2 | 110 | 40.06% |
| LOW250117P00100000 | 2023-09-21 2:03PM EDT | 100.00 | 1.09 | 1.03 | 1.53 | 0.00 | - | 2 | 132 | 40.20% |
| LOW250117P00105000 | 2023-09-18 12:22PM EDT | 105.00 | 1.05 | 1.19 | 1.78 | 0.00 | - | 17 | 47 | 39.12% |
| LOW250117P00110000 | 2023-09-15 3:26PM EDT | 110.00 | 1.29 | 1.21 | 2.04 | 0.00 | - | 2 | 12 | 38.00% |
| LOW250117P00115000 | 2023-09-20 2:01PM EDT | 115.00 | 1.70 | 1.49 | 2.39 | 0.00 | - | 1 | 47 | 37.15% |
| LOW250117P00120000 | 2023-09-11 11:03AM EDT | 120.00 | 2.21 | 2.13 | 2.31 | +0.74 | +50.34% | 1 | 17 | 34.62% |
| LOW250117P00125000 | 2023-09-27 3:32PM EDT | 125.00 | 3.00 | 2.17 | 2.70 | 0.00 | - | 136 | 142 | 33.83% |
| LOW250117P00130000 | 2023-09-29 3:14PM EDT | 130.00 | 3.05 | 2.90 | 3.15 | -0.45 | -12.86% | 1 | 321 | 33.08% |
| LOW250117P00135000 | 2023-09-29 3:14PM EDT | 135.00 | 3.55 | 3.40 | 3.65 | +0.63 | +21.58% | 1 | 189 | 32.32% |
| LOW250117P00140000 | 2023-09-28 1:38PM EDT | 140.00 | 4.45 | 3.85 | 4.20 | 0.00 | - | 2 | 122 | 31.56% |
| LOW250117P00145000 | 2023-09-29 3:06PM EDT | 145.00 | 4.75 | 4.55 | 4.80 | -0.35 | -6.86% | 1 | 193 | 30.77% |
| LOW250117P00150000 | 2023-09-26 3:47PM EDT | 150.00 | 5.75 | 5.20 | 5.50 | 0.00 | - | 1 | 54 | 30.07% |
| LOW250117P00155000 | 2023-09-27 2:28PM EDT | 155.00 | 6.90 | 6.00 | 6.30 | 0.00 | - | 3 | 61 | 29.42% |
| LOW250117P00160000 | 2023-09-28 10:54AM EDT | 160.00 | 7.35 | 6.90 | 7.15 | 0.00 | - | 35 | 397 | 28.71% |
| LOW250117P00165000 | 2023-09-19 12:50PM EDT | 165.00 | 7.20 | 7.75 | 8.15 | 0.00 | - | 3 | 75 | 28.10% |
| LOW250117P00170000 | 2023-09-29 12:49PM EDT | 170.00 | 9.05 | 8.95 | 9.20 | -0.85 | -8.59% | 102 | 221 | 27.42% |
| LOW250117P00175000 | 2023-09-28 3:50PM EDT | 175.00 | 10.74 | 9.90 | 10.35 | 0.00 | - | 1 | 205 | 26.74% |
| LOW250117P00180000 | 2023-09-28 10:54AM EDT | 180.00 | 11.75 | 11.15 | 11.65 | 0.00 | - | 27 | 498 | 26.11% |
| LOW250117P00185000 | 2023-09-20 12:19PM EDT | 185.00 | 10.90 | 12.40 | 13.10 | 0.00 | - | 34 | 288 | 25.52% |
| LOW250117P00190000 | 2023-09-28 3:22PM EDT | 190.00 | 13.90 | 14.15 | 14.65 | 0.00 | - | 2 | 321 | 24.89% |
| LOW250117P00195000 | 2023-09-25 12:37PM EDT | 195.00 | 15.11 | 15.90 | 16.30 | 0.00 | - | 8 | 775 | 24.21% |
| LOW250117P00200000 | 2023-09-29 1:53PM EDT | 200.00 | 17.95 | 17.60 | 18.15 | -1.10 | -5.77% | 1 | 670 | 23.60% |
| LOW250117P00210000 | 2023-09-27 2:28PM EDT | 210.00 | 23.25 | 21.85 | 22.30 | 0.00 | - | 18 | 713 | 22.35% |
| LOW250117P00220000 | 2023-09-27 2:28PM EDT | 220.00 | 28.20 | 25.80 | 27.20 | 0.00 | - | 37 | 1,206 | 21.16% |
| LOW250117P00230000 | 2023-09-28 11:34AM EDT | 230.00 | 31.70 | 32.40 | 32.95 | 0.00 | - | 45 | 429 | 20.08% |
| LOW250117P00240000 | 2023-09-28 3:50PM EDT | 240.00 | 39.29 | 37.60 | 40.10 | 0.00 | - | 1 | 58 | 19.76% |
| LOW250117P00250000 | 2023-09-25 12:38PM EDT | 250.00 | 43.06 | 45.70 | 46.90 | 0.00 | - | 6 | 25 | 18.09% |
| LOW250117P00260000 | 2023-09-08 11:14AM EDT | 260.00 | 37.05 | 53.40 | 55.15 | 0.00 | - | 21 | 29 | 17.44% |
| LOW250117P00270000 | 2023-09-12 2:10PM EDT | 270.00 | 44.25 | 61.90 | 64.40 | 0.00 | - | 6 | 12 | 17.86% |
| LOW250117P00280000 | 2023-08-18 12:43PM EDT | 280.00 | 61.50 | 60.25 | 61.40 | 0.00 | - | 1 | 28 | 0.00% |
| LOW250117P00290000 | 2023-09-28 10:06AM EDT | 290.00 | 82.30 | 80.85 | 83.55 | 0.00 | - | 1 | 1 | 18.98% |
| LOW250117P00300000 | 2023-08-24 3:08PM EDT | 300.00 | 75.72 | 88.95 | 90.00 | 0.00 | - | 2 | 0 | 0.00% |
| LOW250117P00310000 | 2023-06-26 1:33PM EDT | 310.00 | 91.63 | 75.15 | 77.20 | 0.00 | - | - | 0 | 0.00% |
| LOW250117P00320000 | 2023-08-08 11:06AM EDT | 320.00 | 102.50 | 85.90 | 87.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
