Singapore markets closed
BANKS

DBS CEO says tough for digital banks to muscle into Singapore

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
248.69-1.70 (-0.68%)
At close: 04:03PM EST
248.70 +0.01 (+0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW211210C001300002021-11-17 11:32AM EST130.00115.73116.85119.300.00--7242.58%
LOW211210C002050002021-11-02 12:32PM EST205.0029.8042.3045.000.00--2103.15%
LOW211210C002100002021-11-12 12:59PM EST210.0027.0937.4039.150.00-2273.29%
LOW211210C002150002021-11-26 10:28AM EST215.0034.7732.5034.550.00-2674.66%
LOW211210C002250002021-11-26 10:20AM EST225.0024.7222.7524.700.00-11458.69%
LOW211210C002300002021-11-30 3:49PM EST230.0015.9518.4019.700.00-14249.07%
LOW211210C002350002021-12-02 1:06PM EST235.0016.5514.3515.050.00-59243.51%
LOW211210C002375002021-12-02 10:28AM EST237.5012.0512.4012.85-1.70-12.36%11841.33%
LOW211210C002400002021-12-03 1:11PM EST240.0011.5510.3010.70+0.55+5.00%1910738.89%
LOW211210C002450002021-12-03 2:01PM EST245.006.886.606.85-1.02-12.91%2816935.06%
LOW211210C002475002021-12-03 3:50PM EST247.504.945.055.30-1.71-25.71%4311834.16%
LOW211210C002500002021-12-03 3:59PM EST250.003.853.703.95-1.10-22.22%18530433.22%
LOW211210C002525002021-12-03 3:49PM EST252.502.502.612.85-1.00-28.57%632,14332.51%
LOW211210C002550002021-12-03 3:57PM EST255.001.951.842.00-0.63-24.42%1401,58632.08%
LOW211210C002575002021-12-03 3:53PM EST257.501.221.241.37-0.53-30.29%325431.89%
LOW211210C002600002021-12-03 3:52PM EST260.000.770.830.95-0.34-30.63%7417232.20%
LOW211210C002625002021-12-03 3:46PM EST262.500.550.550.67-0.33-37.50%163232.86%
LOW211210C002650002021-12-03 3:13PM EST265.000.410.370.45-0.15-26.79%72933.20%
LOW211210C002675002021-12-03 2:38PM EST267.500.270.250.32-0.12-30.77%11934.03%
LOW211210C002700002021-12-03 12:21PM EST270.000.230.170.27-0.05-17.86%56536.08%
LOW211210C002750002021-11-19 1:55PM EST275.000.180.080.27-0.18-50.00%110842.33%
LOW211210C002800002021-12-03 9:58AM EST280.000.060.010.26-0.05-45.45%157747.95%
LOW211210C002850002021-12-03 9:49AM EST285.000.090.000.31-0.20-68.97%2455.42%
LOW211210C002900002021-12-02 2:59PM EST290.000.050.000.370.00-102155.96%
LOW211210C002950002021-11-29 10:14AM EST295.000.080.000.750.00-2868.80%
LOW211210C003000002021-11-29 11:19AM EST300.000.050.000.240.00-1010962.01%
LOW211210C003050002021-11-22 9:37AM EST305.000.170.001.900.00--595.17%
Putsfor10 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW211210P001700002021-11-15 3:34PM EST170.000.100.001.840.00--1164.60%
LOW211210P001750002021-11-15 2:28PM EST175.000.160.000.300.00--9114.06%
LOW211210P001800002021-11-15 2:28PM EST180.000.190.000.350.00-99108.20%
LOW211210P001850002021-11-15 12:56PM EST185.000.310.000.450.00--1103.91%
LOW211210P001900002021-11-08 10:38AM EST190.000.400.000.600.00-11,001100.20%
LOW211210P001950002021-12-03 3:10PM EST195.000.100.070.26-0.75-88.24%17583.59%
LOW211210P002000002021-11-16 10:18AM EST200.000.130.100.18-0.29-69.05%17774.22%
LOW211210P002050002021-12-03 3:53PM EST205.000.170.110.18+0.05+41.67%51467.19%
LOW211210P002100002021-11-29 2:31PM EST210.000.100.160.370.00-31366.11%
LOW211210P002150002021-12-03 3:42PM EST215.000.310.270.36+0.02+6.90%135160.21%
LOW211210P002200002021-12-03 3:53PM EST220.000.390.360.45+0.12+44.44%1118254.98%
LOW211210P002250002021-12-03 3:45PM EST225.000.580.520.59+0.10+20.83%149750.29%
LOW211210P002300002021-12-03 3:54PM EST230.000.820.740.83+0.26+46.43%4526346.34%
LOW211210P002350002021-12-03 3:31PM EST235.001.191.121.24+0.33+38.37%9176542.11%
LOW211210P002375002021-12-03 3:59PM EST237.501.481.421.54+0.37+33.33%1317540.09%
LOW211210P002400002021-12-03 3:26PM EST240.002.021.802.00+0.57+39.31%5439138.82%
LOW211210P002425002021-12-03 1:37PM EST242.502.162.322.56+0.13+6.40%3620537.33%
LOW211210P002450002021-12-03 3:58PM EST245.003.103.003.20+0.60+24.00%17530535.36%
LOW211210P002475002021-12-03 3:55PM EST247.504.203.904.15+1.23+41.41%24012434.45%
LOW211210P002500002021-12-03 3:54PM EST250.005.325.055.35+1.02+23.72%34430133.88%
LOW211210P002525002021-12-03 3:32PM EST252.506.756.456.80+1.45+27.36%1032933.58%
LOW211210P002550002021-12-03 3:09PM EST255.009.408.058.60+2.70+40.30%12527334.50%
LOW211210P002575002021-12-03 1:23PM EST257.508.799.9510.95+0.84+10.57%121738.99%
LOW211210P002600002021-12-03 1:23PM EST260.0010.7811.8513.15-1.12-9.41%1941.52%
LOW211210P002625002021-12-03 1:32PM EST262.5013.4014.0515.65+1.45+12.13%1846.46%