Singapore Markets closed

Lowe's Companies, Inc. (LOW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
184.69-3.17 (-1.69%)
At close: 04:04PM EDT
184.80 +0.11 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220617C000850002021-11-10 7:48AM EDT85.00105.15175.90177.450.00-401,332.47%
LOW220617C000900002021-10-18 3:57PM EDT90.00131.87158.80160.450.00--0927.30%
LOW220617C000950002021-10-18 3:57PM EDT95.00126.86152.95156.150.00-240861.69%
LOW220617C001000002021-10-18 3:57PM EDT100.00121.84148.70151.100.00-322810.94%
LOW220617C001050002021-11-10 7:48AM EDT105.00100.00152.60157.550.00-20893.43%
LOW220617C001100002021-11-10 7:48AM EDT110.00105.00150.10152.600.00-12853.56%
LOW220617C001150002021-11-10 7:48AM EDT115.0078.13142.40145.300.00-11773.63%
LOW220617C001200002021-11-10 7:48AM EDT120.0083.15140.50142.400.00-94758.11%
LOW220617C001250002021-12-17 10:54AM EDT125.00127.15129.55131.700.00-122661.18%
LOW220617C001300002021-11-10 7:48AM EDT130.0076.99131.45129.750.00-119671.78%
LOW220617C001350002021-11-10 7:48AM EDT135.0078.21125.75127.850.00-5053648.19%
LOW220617C001450002021-11-10 7:48AM EDT145.0067.77116.65117.850.00-130589.62%
LOW220617C001500002021-11-05 1:12PM EDT150.0087.5798.15101.450.00-173472.86%
LOW220617C001550002021-11-04 2:26PM EDT155.0084.2193.6595.800.00-183449.38%
LOW220617C001600002021-12-31 11:58AM EDT160.0098.4194.5097.300.00-150467.05%
LOW220617C001650002021-12-31 4:23PM EDT165.0094.9190.3092.450.00-1358447.56%
LOW220617C001700002022-01-05 12:45PM EDT170.0088.4385.5588.00+15.48+21.22%1122428.31%
LOW220617C001750002021-12-10 3:44PM EDT175.0086.6780.7083.000.00-1411407.79%
LOW220617C001800002021-12-27 11:19AM EDT180.0073.7076.2078.100.00-21,372389.23%
LOW220617C001850002021-12-02 10:34AM EDT185.0065.8074.7576.700.00-1731389.62%
LOW220617C001900002021-12-13 12:49PM EDT190.0071.3166.8568.400.00-3844352.93%
LOW220617C001950002021-12-29 4:36PM EDT195.0066.0062.3063.200.00-1119334.81%
LOW220617C002000002022-01-05 10:35AM EDT200.0060.0057.8558.60+0.15+0.25%21,078318.87%
LOW220617C002100002022-01-05 12:53PM EDT210.0051.6649.1550.05-1.66-3.11%1744289.67%
LOW220617C002200002022-01-04 3:17PM EDT220.0045.1240.9041.800.00-11,073262.52%
LOW220617C002300002022-01-04 4:53PM EDT230.0036.4733.7034.30-1.78-4.65%12,242239.37%
LOW220617C002400002022-01-05 3:18PM EDT240.0028.6726.9027.50+0.01+0.03%101,527217.87%
LOW220617C002500002022-01-05 12:43PM EDT250.0022.8520.8521.60-0.75-3.18%152558198.89%
LOW220617C002600002022-01-05 11:29AM EDT260.0017.9116.0516.60-0.84-4.48%3340183.32%
LOW220617C002700002022-01-05 11:07AM EDT270.0013.3912.0012.40-0.94-6.56%2681169.47%
LOW220617C002800002022-01-05 4:23PM EDT280.009.258.859.20-0.15-1.60%4198158.40%
LOW220617C002900002022-01-05 10:30AM EDT290.007.476.356.70+0.17+2.33%1342148.83%
LOW220617C003000002022-01-05 4:51PM EDT300.004.804.604.85-0.70-12.73%2383141.50%
LOW220617C003100002021-12-16 10:48AM EDT310.005.303.303.450.00-167135.27%
LOW220617C003200002021-12-29 12:59PM EDT320.003.062.312.540.00-143130.47%
LOW220617C003300002021-12-28 1:02PM EDT330.001.971.671.840.00-614126.76%
LOW220617C003500002022-01-03 12:15PM EDT350.000.990.851.110.00-1521122.46%
LOW220617C003700002021-12-06 1:39PM EDT370.001.300.340.710.00-215206118.56%
LOW220617C003800002021-12-29 12:59PM EDT380.000.560.210.550.00--1116.80%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LOW220617P000800002021-11-10 7:48AM EDT80.000.540.040.750.00-5300149.32%
LOW220617P000850002021-11-10 7:48AM EDT85.000.630.010.750.00--51138.57%
LOW220617P000900002021-12-16 1:42PM EDT90.000.290.040.190.00-126109.38%
LOW220617P000950002021-10-25 2:40PM EDT95.000.450.090.660.00-13120.31%
LOW220617P001000002021-12-06 10:32AM EDT100.000.750.000.550.00-5145106.64%
LOW220617P001050002021-11-10 7:48AM EDT105.001.300.040.500.00-15998.83%
LOW220617P001100002021-12-16 1:42PM EDT110.000.520.160.000.00-1211377.54%
LOW220617P001150002021-12-20 1:29PM EDT115.000.360.210.440.00-1687.01%
LOW220617P001200002021-12-27 4:00PM EDT120.000.600.280.000.00-1015670.61%
LOW220617P001250002021-12-27 4:01PM EDT125.000.750.350.640.00-1036879.10%
LOW220617P001300002021-11-10 7:48AM EDT130.002.250.521.180.00-1047080.54%
LOW220617P001350002021-12-31 4:12PM EDT135.000.600.520.700.00-25032568.41%
LOW220617P001400002021-12-03 3:37PM EDT140.001.400.711.040.00-56766.80%
LOW220617P001450002021-11-16 4:12PM EDT145.001.290.881.510.00-333964.70%
LOW220617P001500002021-12-06 10:30AM EDT150.001.810.611.360.00-472554.79%
LOW220617P001550002021-12-29 11:35AM EDT155.001.251.011.170.00-11,09950.29%
LOW220617P001600002021-12-28 10:30AM EDT160.001.501.171.450.00-871346.27%
LOW220617P001650002021-12-27 12:18PM EDT165.001.721.351.620.00-32,67240.55%
LOW220617P001700002022-01-04 11:07AM EDT170.001.601.611.840.00-101,04934.78%
LOW220617P001750002022-01-03 4:16PM EDT175.001.921.862.010.00-33,77028.02%
LOW220617P001800002021-12-29 10:30AM EDT180.002.402.152.290.00-12,04920.98%
LOW220617P001850002021-12-29 2:41PM EDT185.002.602.512.630.00-11,76512.11%
LOW220617P001900002021-12-27 10:48AM EDT190.003.542.883.050.00-11,8900.00%
LOW220617P001950002022-01-03 4:54PM EDT195.003.353.353.500.00-29550.00%
LOW220617P002000002022-01-03 2:32PM EDT200.004.003.854.100.00-53,1230.00%
LOW220617P002100002022-01-04 12:36PM EDT210.004.605.255.450.00-15820.00%
LOW220617P002200002022-01-04 3:12PM EDT220.006.557.107.400.00-13190.00%
LOW220617P002300002022-01-05 3:34PM EDT230.009.259.559.85+0.56+6.44%795920.00%
LOW220617P002400002022-01-04 2:13PM EDT240.0011.5412.7013.100.00-21450.00%
LOW220617P002500002022-01-04 2:00PM EDT250.0015.2216.7017.400.00-101610.00%
LOW220617P002600002022-01-03 1:36PM EDT260.0022.3521.7022.400.00-31710.00%
LOW220617P002700002022-01-05 4:12PM EDT270.0027.5027.5528.35+1.90+7.42%31350.00%
LOW220617P002800002021-12-16 11:37AM EDT280.0036.1034.4535.100.00-25900.00%
LOW220617P002900002021-12-15 11:50AM EDT290.0044.9041.8542.650.00-2620.00%
LOW220617P003000002021-12-17 3:19PM EDT300.0055.2050.2551.100.00-1230.00%
LOW220617P003100002021-11-29 11:50AM EDT310.0065.6057.3057.750.00-1170.00%
LOW220617P003300002021-12-17 3:11PM EDT330.0082.2576.9077.950.00-180.00%
LOW220617P003400002021-12-13 1:03AM EDT340.0084.3086.5587.750.00-110.00%
LOW220617P003500002021-11-17 2:20PM EDT350.00104.35101.25102.850.00--10.00%
LOW220617P003600002021-12-13 1:03AM EDT360.00102.45104.65108.000.00-110.00%
LOW220617P003800002021-12-13 1:03AM EDT380.00120.85124.85126.650.00--10.00%