Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
47,328.59 -9,378.73 (-16.54%) CMC Crypto 200
1,367.14 -74.62 (-5.18%)
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
At close: 04:03PM EST
After hours:
Callsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW211210C00130000 | 2021-11-17 11:32AM EST | 130.00 | 115.73 | 116.85 | 119.30 | 0.00 | - | - | 7 | 242.58% |
| LOW211210C00205000 | 2021-11-02 12:32PM EST | 205.00 | 29.80 | 42.30 | 45.00 | 0.00 | - | - | 2 | 103.15% |
| LOW211210C00210000 | 2021-11-12 12:59PM EST | 210.00 | 27.09 | 37.40 | 39.15 | 0.00 | - | 2 | 2 | 73.29% |
| LOW211210C00215000 | 2021-11-26 10:28AM EST | 215.00 | 34.77 | 32.50 | 34.55 | 0.00 | - | 2 | 6 | 74.66% |
| LOW211210C00225000 | 2021-11-26 10:20AM EST | 225.00 | 24.72 | 22.75 | 24.70 | 0.00 | - | 1 | 14 | 58.69% |
| LOW211210C00230000 | 2021-11-30 3:49PM EST | 230.00 | 15.95 | 18.40 | 19.70 | 0.00 | - | 1 | 42 | 49.07% |
| LOW211210C00235000 | 2021-12-02 1:06PM EST | 235.00 | 16.55 | 14.35 | 15.05 | 0.00 | - | 5 | 92 | 43.51% |
| LOW211210C00237500 | 2021-12-02 10:28AM EST | 237.50 | 12.05 | 12.40 | 12.85 | -1.70 | -12.36% | 1 | 18 | 41.33% |
| LOW211210C00240000 | 2021-12-03 1:11PM EST | 240.00 | 11.55 | 10.30 | 10.70 | +0.55 | +5.00% | 19 | 107 | 38.89% |
| LOW211210C00245000 | 2021-12-03 2:01PM EST | 245.00 | 6.88 | 6.60 | 6.85 | -1.02 | -12.91% | 28 | 169 | 35.06% |
| LOW211210C00247500 | 2021-12-03 3:50PM EST | 247.50 | 4.94 | 5.05 | 5.30 | -1.71 | -25.71% | 43 | 118 | 34.16% |
| LOW211210C00250000 | 2021-12-03 3:59PM EST | 250.00 | 3.85 | 3.70 | 3.95 | -1.10 | -22.22% | 185 | 304 | 33.22% |
| LOW211210C00252500 | 2021-12-03 3:49PM EST | 252.50 | 2.50 | 2.61 | 2.85 | -1.00 | -28.57% | 63 | 2,143 | 32.51% |
| LOW211210C00255000 | 2021-12-03 3:57PM EST | 255.00 | 1.95 | 1.84 | 2.00 | -0.63 | -24.42% | 140 | 1,586 | 32.08% |
| LOW211210C00257500 | 2021-12-03 3:53PM EST | 257.50 | 1.22 | 1.24 | 1.37 | -0.53 | -30.29% | 32 | 54 | 31.89% |
| LOW211210C00260000 | 2021-12-03 3:52PM EST | 260.00 | 0.77 | 0.83 | 0.95 | -0.34 | -30.63% | 74 | 172 | 32.20% |
| LOW211210C00262500 | 2021-12-03 3:46PM EST | 262.50 | 0.55 | 0.55 | 0.67 | -0.33 | -37.50% | 16 | 32 | 32.86% |
| LOW211210C00265000 | 2021-12-03 3:13PM EST | 265.00 | 0.41 | 0.37 | 0.45 | -0.15 | -26.79% | 7 | 29 | 33.20% |
| LOW211210C00267500 | 2021-12-03 2:38PM EST | 267.50 | 0.27 | 0.25 | 0.32 | -0.12 | -30.77% | 1 | 19 | 34.03% |
| LOW211210C00270000 | 2021-12-03 12:21PM EST | 270.00 | 0.23 | 0.17 | 0.27 | -0.05 | -17.86% | 5 | 65 | 36.08% |
| LOW211210C00275000 | 2021-11-19 1:55PM EST | 275.00 | 0.18 | 0.08 | 0.27 | -0.18 | -50.00% | 1 | 108 | 42.33% |
| LOW211210C00280000 | 2021-12-03 9:58AM EST | 280.00 | 0.06 | 0.01 | 0.26 | -0.05 | -45.45% | 15 | 77 | 47.95% |
| LOW211210C00285000 | 2021-12-03 9:49AM EST | 285.00 | 0.09 | 0.00 | 0.31 | -0.20 | -68.97% | 2 | 4 | 55.42% |
| LOW211210C00290000 | 2021-12-02 2:59PM EST | 290.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 10 | 21 | 55.96% |
| LOW211210C00295000 | 2021-11-29 10:14AM EST | 295.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 68.80% |
| LOW211210C00300000 | 2021-11-29 11:19AM EST | 300.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 10 | 109 | 62.01% |
| LOW211210C00305000 | 2021-11-22 9:37AM EST | 305.00 | 0.17 | 0.00 | 1.90 | 0.00 | - | - | 5 | 95.17% |
Putsfor10 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW211210P00170000 | 2021-11-15 3:34PM EST | 170.00 | 0.10 | 0.00 | 1.84 | 0.00 | - | - | 1 | 164.60% |
| LOW211210P00175000 | 2021-11-15 2:28PM EST | 175.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | - | 9 | 114.06% |
| LOW211210P00180000 | 2021-11-15 2:28PM EST | 180.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 9 | 9 | 108.20% |
| LOW211210P00185000 | 2021-11-15 12:56PM EST | 185.00 | 0.31 | 0.00 | 0.45 | 0.00 | - | - | 1 | 103.91% |
| LOW211210P00190000 | 2021-11-08 10:38AM EST | 190.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 1,001 | 100.20% |
| LOW211210P00195000 | 2021-12-03 3:10PM EST | 195.00 | 0.10 | 0.07 | 0.26 | -0.75 | -88.24% | 17 | 5 | 83.59% |
| LOW211210P00200000 | 2021-11-16 10:18AM EST | 200.00 | 0.13 | 0.10 | 0.18 | -0.29 | -69.05% | 17 | 7 | 74.22% |
| LOW211210P00205000 | 2021-12-03 3:53PM EST | 205.00 | 0.17 | 0.11 | 0.18 | +0.05 | +41.67% | 5 | 14 | 67.19% |
| LOW211210P00210000 | 2021-11-29 2:31PM EST | 210.00 | 0.10 | 0.16 | 0.37 | 0.00 | - | 3 | 13 | 66.11% |
| LOW211210P00215000 | 2021-12-03 3:42PM EST | 215.00 | 0.31 | 0.27 | 0.36 | +0.02 | +6.90% | 13 | 51 | 60.21% |
| LOW211210P00220000 | 2021-12-03 3:53PM EST | 220.00 | 0.39 | 0.36 | 0.45 | +0.12 | +44.44% | 11 | 182 | 54.98% |
| LOW211210P00225000 | 2021-12-03 3:45PM EST | 225.00 | 0.58 | 0.52 | 0.59 | +0.10 | +20.83% | 14 | 97 | 50.29% |
| LOW211210P00230000 | 2021-12-03 3:54PM EST | 230.00 | 0.82 | 0.74 | 0.83 | +0.26 | +46.43% | 45 | 263 | 46.34% |
| LOW211210P00235000 | 2021-12-03 3:31PM EST | 235.00 | 1.19 | 1.12 | 1.24 | +0.33 | +38.37% | 91 | 765 | 42.11% |
| LOW211210P00237500 | 2021-12-03 3:59PM EST | 237.50 | 1.48 | 1.42 | 1.54 | +0.37 | +33.33% | 13 | 175 | 40.09% |
| LOW211210P00240000 | 2021-12-03 3:26PM EST | 240.00 | 2.02 | 1.80 | 2.00 | +0.57 | +39.31% | 54 | 391 | 38.82% |
| LOW211210P00242500 | 2021-12-03 1:37PM EST | 242.50 | 2.16 | 2.32 | 2.56 | +0.13 | +6.40% | 36 | 205 | 37.33% |
| LOW211210P00245000 | 2021-12-03 3:58PM EST | 245.00 | 3.10 | 3.00 | 3.20 | +0.60 | +24.00% | 175 | 305 | 35.36% |
| LOW211210P00247500 | 2021-12-03 3:55PM EST | 247.50 | 4.20 | 3.90 | 4.15 | +1.23 | +41.41% | 240 | 124 | 34.45% |
| LOW211210P00250000 | 2021-12-03 3:54PM EST | 250.00 | 5.32 | 5.05 | 5.35 | +1.02 | +23.72% | 344 | 301 | 33.88% |
| LOW211210P00252500 | 2021-12-03 3:32PM EST | 252.50 | 6.75 | 6.45 | 6.80 | +1.45 | +27.36% | 103 | 29 | 33.58% |
| LOW211210P00255000 | 2021-12-03 3:09PM EST | 255.00 | 9.40 | 8.05 | 8.60 | +2.70 | +40.30% | 125 | 273 | 34.50% |
| LOW211210P00257500 | 2021-12-03 1:23PM EST | 257.50 | 8.79 | 9.95 | 10.95 | +0.84 | +10.57% | 12 | 17 | 38.99% |
| LOW211210P00260000 | 2021-12-03 1:23PM EST | 260.00 | 10.78 | 11.85 | 13.15 | -1.12 | -9.41% | 1 | 9 | 41.52% |
| LOW211210P00262500 | 2021-12-03 1:32PM EST | 262.50 | 13.40 | 14.05 | 15.65 | +1.45 | +12.13% | 1 | 8 | 46.46% |
© 2021 Yahoo. All rights reserved.
