Singapore markets close in 7 hours 45 minutes

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
188.13+0.01 (+0.01%)
At close: 04:03PM EDT
188.60 +0.47 (+0.25%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220930C001550002022-09-19 12:31PM EDT155.0039.0032.1034.15+39.00--4123.19%
LOW220930C001750002022-09-23 3:42PM EDT175.0013.7513.4014.00-1.75-11.29%1950.44%
LOW220930C001775002022-09-19 3:10PM EDT177.5017.9011.2012.05+17.90--351.76%
LOW220930C001800002022-09-22 11:08AM EDT180.009.009.109.600.00-11251.07%
LOW220930C001825002022-09-22 11:08AM EDT182.507.107.207.600.00-5848.54%
LOW220930C001850002022-09-23 3:30PM EDT185.005.405.355.85-0.05-0.92%252847.02%
LOW220930C001875002022-09-23 3:50PM EDT187.503.904.004.30-0.70-15.22%662345.36%
LOW220930C001900002022-09-23 3:58PM EDT190.002.802.632.98-0.55-16.42%6917643.53%
LOW220930C001925002022-09-23 3:58PM EDT192.501.801.691.95-0.06-3.23%185642.04%
LOW220930C001950002022-09-23 3:59PM EDT195.001.111.061.22-0.34-23.45%646,12641.14%
LOW220930C001975002022-09-23 3:58PM EDT197.500.650.600.74-0.14-17.72%2214740.77%
LOW220930C002000002022-09-23 3:58PM EDT200.000.380.330.43-0.14-26.92%1298,28740.58%
LOW220930C002025002022-09-23 3:22PM EDT202.500.200.160.34-0.11-35.48%64043.85%
LOW220930C002050002022-09-23 3:08PM EDT205.000.150.050.27-0.04-21.05%2911046.83%
LOW220930C002075002022-09-23 3:52PM EDT207.500.210.040.20-0.20-48.78%32748.83%
LOW220930C002100002022-09-23 3:42PM EDT210.000.050.020.18-0.02-28.57%65,13052.54%
LOW220930C002125002022-09-19 10:40AM EDT212.500.330.010.130.00-52854.00%
LOW220930C002150002022-09-23 3:42PM EDT215.000.050.010.05-0.07-58.33%339450.59%
LOW220930C002175002022-09-12 12:27PM EDT217.501.330.000.130.00--256.25%
LOW220930C002200002022-09-21 3:12PM EDT220.000.050.000.110.00-518258.79%
LOW220930C002250002022-09-22 9:57AM EDT225.000.010.000.140.00-440367.97%
LOW220930C002275002022-09-12 1:41PM EDT227.500.300.000.140.00--171.68%
LOW220930C002300002022-09-14 2:18PM EDT230.000.170.000.140.00-813475.20%
LOW220930C002350002022-09-23 1:01PM EDT235.000.050.000.140.00-210082.03%
LOW220930C002400002022-09-22 12:06PM EDT240.000.020.000.140.00-4914288.67%
LOW220930C002450002022-09-23 10:31AM EDT245.000.010.000.11-0.01-50.00%203692.19%
LOW220930C002500002022-09-22 2:54PM EDT250.000.050.000.140.00-228101.17%
LOW220930C002550002022-08-22 1:24PM EDT255.000.180.010.050.00-1597.66%
LOW220930C002700002022-09-19 1:30PM EDT270.000.030.000.14+0.03--22124.61%
LOW220930C002750002022-09-13 9:50AM EDT275.000.050.000.140.00-11130.08%
LOW220930C002800002022-09-13 9:50AM EDT280.000.050.000.140.00-11135.16%
LOW220930C002850002022-09-23 9:31AM EDT285.000.010.000.040.00-10227123.44%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220930P001400002022-09-07 2:29PM EDT140.000.050.000.120.00--8106.64%
LOW220930P001450002022-09-22 11:01AM EDT145.000.050.000.130.00-4596.09%
LOW220930P001500002022-09-22 10:44AM EDT150.000.050.000.140.00-11285.74%
LOW220930P001550002022-09-22 2:03PM EDT155.000.070.000.160.00-5776.17%
LOW220930P001600002022-09-23 11:35AM EDT160.000.100.030.13+0.02+25.00%152865.23%
LOW220930P001650002022-09-23 3:45PM EDT165.000.180.030.36-0.01-5.26%182862.99%
LOW220930P001675002022-09-23 11:21AM EDT167.500.200.130.25+0.20-403356.64%
LOW220930P001700002022-09-23 12:29PM EDT170.000.380.280.39+0.06+18.75%233757.03%
LOW220930P001725002022-09-23 3:21PM EDT172.500.540.400.49+0.54-111254.05%
LOW220930P001750002022-09-23 3:34PM EDT175.000.710.570.74+0.06+9.23%3168152.49%
LOW220930P001775002022-09-23 3:42PM EDT177.500.930.810.97+0.93-142951.32%
LOW220930P001800002022-09-23 2:20PM EDT180.001.801.191.44+0.70+63.64%1831050.61%
LOW220930P001825002022-09-23 3:58PM EDT182.501.801.671.92-0.01-0.55%433347.85%
LOW220930P001850002022-09-23 3:45PM EDT185.002.562.362.60+0.25+10.82%14917245.58%
LOW220930P001875002022-09-23 3:59PM EDT187.503.463.303.65+0.36+11.61%27736145.12%
LOW220930P001900002022-09-23 3:49PM EDT190.004.904.504.85+0.92+23.12%1958,24943.53%
LOW220930P001925002022-09-23 3:49PM EDT192.506.356.056.40+0.30+4.96%516643.04%
LOW220930P001950002022-09-23 3:07PM EDT195.009.337.858.50+2.08+28.69%556146.97%
LOW220930P001975002022-09-23 3:30PM EDT197.5010.519.7510.35+0.21+2.04%132945.04%
LOW220930P002000002022-09-23 3:53PM EDT200.0012.3011.8513.05-0.05-0.40%413555.66%
LOW220930P002025002022-09-23 11:58AM EDT202.5014.9714.3015.60+5.02+50.45%21350.29%
LOW220930P002050002022-09-23 1:03PM EDT205.0017.8516.3517.85-0.09-0.50%25165.26%
LOW220930P002075002022-09-22 10:37AM EDT207.5020.8018.9020.150.00-61066.89%
LOW220930P002100002022-09-19 2:38PM EDT210.0016.4521.1023.050.00-12753.91%
LOW220930P002125002022-09-12 2:21PM EDT212.508.6023.7025.300.00--054.00%
LOW220930P002150002022-09-15 11:31AM EDT215.0022.8926.1027.950.00-21459.96%
LOW220930P002175002022-09-19 10:40AM EDT217.5022.8528.6030.35+22.85--360.35%
LOW220930P002200002022-08-31 1:16PM EDT220.0024.3531.2532.850.00-1270.12%
LOW220930P002250002022-08-26 12:18PM EDT225.0021.8036.1538.100.00-1083.01%
LOW220930P002350002022-08-16 10:53AM EDT235.0024.4041.0542.350.00-100.00%
LOW220930P002400002022-08-17 10:06AM EDT240.0021.9048.6050.450.00-100.00%
LOW220930P002500002022-09-13 9:36AM EDT250.0050.0061.3063.000.00-10122.85%