Singapore markets close in 7 hours 45 minutes
Straits Times Index
3,220.25 -6.85 (-0.21%) Nikkei
26,575.20 -578.63 (-2.13%) Hang Seng
17,933.27 0.00 (0.00%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
18,798.07 -154.32 (-0.81%) CMC Crypto 200
431.66 -12.87 (-2.90%)
Lowe's Companies, Inc. (LOW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220930C00155000 | 2022-09-19 12:31PM EDT | 155.00 | 39.00 | 32.10 | 34.15 | +39.00 | - | - | 4 | 123.19% |
| LOW220930C00175000 | 2022-09-23 3:42PM EDT | 175.00 | 13.75 | 13.40 | 14.00 | -1.75 | -11.29% | 1 | 9 | 50.44% |
| LOW220930C00177500 | 2022-09-19 3:10PM EDT | 177.50 | 17.90 | 11.20 | 12.05 | +17.90 | - | - | 3 | 51.76% |
| LOW220930C00180000 | 2022-09-22 11:08AM EDT | 180.00 | 9.00 | 9.10 | 9.60 | 0.00 | - | 1 | 12 | 51.07% |
| LOW220930C00182500 | 2022-09-22 11:08AM EDT | 182.50 | 7.10 | 7.20 | 7.60 | 0.00 | - | 5 | 8 | 48.54% |
| LOW220930C00185000 | 2022-09-23 3:30PM EDT | 185.00 | 5.40 | 5.35 | 5.85 | -0.05 | -0.92% | 25 | 28 | 47.02% |
| LOW220930C00187500 | 2022-09-23 3:50PM EDT | 187.50 | 3.90 | 4.00 | 4.30 | -0.70 | -15.22% | 66 | 23 | 45.36% |
| LOW220930C00190000 | 2022-09-23 3:58PM EDT | 190.00 | 2.80 | 2.63 | 2.98 | -0.55 | -16.42% | 69 | 176 | 43.53% |
| LOW220930C00192500 | 2022-09-23 3:58PM EDT | 192.50 | 1.80 | 1.69 | 1.95 | -0.06 | -3.23% | 18 | 56 | 42.04% |
| LOW220930C00195000 | 2022-09-23 3:59PM EDT | 195.00 | 1.11 | 1.06 | 1.22 | -0.34 | -23.45% | 64 | 6,126 | 41.14% |
| LOW220930C00197500 | 2022-09-23 3:58PM EDT | 197.50 | 0.65 | 0.60 | 0.74 | -0.14 | -17.72% | 22 | 147 | 40.77% |
| LOW220930C00200000 | 2022-09-23 3:58PM EDT | 200.00 | 0.38 | 0.33 | 0.43 | -0.14 | -26.92% | 129 | 8,287 | 40.58% |
| LOW220930C00202500 | 2022-09-23 3:22PM EDT | 202.50 | 0.20 | 0.16 | 0.34 | -0.11 | -35.48% | 6 | 40 | 43.85% |
| LOW220930C00205000 | 2022-09-23 3:08PM EDT | 205.00 | 0.15 | 0.05 | 0.27 | -0.04 | -21.05% | 29 | 110 | 46.83% |
| LOW220930C00207500 | 2022-09-23 3:52PM EDT | 207.50 | 0.21 | 0.04 | 0.20 | -0.20 | -48.78% | 3 | 27 | 48.83% |
| LOW220930C00210000 | 2022-09-23 3:42PM EDT | 210.00 | 0.05 | 0.02 | 0.18 | -0.02 | -28.57% | 6 | 5,130 | 52.54% |
| LOW220930C00212500 | 2022-09-19 10:40AM EDT | 212.50 | 0.33 | 0.01 | 0.13 | 0.00 | - | 5 | 28 | 54.00% |
| LOW220930C00215000 | 2022-09-23 3:42PM EDT | 215.00 | 0.05 | 0.01 | 0.05 | -0.07 | -58.33% | 33 | 94 | 50.59% |
| LOW220930C00217500 | 2022-09-12 12:27PM EDT | 217.50 | 1.33 | 0.00 | 0.13 | 0.00 | - | - | 2 | 56.25% |
| LOW220930C00220000 | 2022-09-21 3:12PM EDT | 220.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 182 | 58.79% |
| LOW220930C00225000 | 2022-09-22 9:57AM EDT | 225.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 4 | 403 | 67.97% |
| LOW220930C00227500 | 2022-09-12 1:41PM EDT | 227.50 | 0.30 | 0.00 | 0.14 | 0.00 | - | - | 1 | 71.68% |
| LOW220930C00230000 | 2022-09-14 2:18PM EDT | 230.00 | 0.17 | 0.00 | 0.14 | 0.00 | - | 8 | 134 | 75.20% |
| LOW220930C00235000 | 2022-09-23 1:01PM EDT | 235.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 100 | 82.03% |
| LOW220930C00240000 | 2022-09-22 12:06PM EDT | 240.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 49 | 142 | 88.67% |
| LOW220930C00245000 | 2022-09-23 10:31AM EDT | 245.00 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 20 | 36 | 92.19% |
| LOW220930C00250000 | 2022-09-22 2:54PM EDT | 250.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 28 | 101.17% |
| LOW220930C00255000 | 2022-08-22 1:24PM EDT | 255.00 | 0.18 | 0.01 | 0.05 | 0.00 | - | 1 | 5 | 97.66% |
| LOW220930C00270000 | 2022-09-19 1:30PM EDT | 270.00 | 0.03 | 0.00 | 0.14 | +0.03 | - | - | 22 | 124.61% |
| LOW220930C00275000 | 2022-09-13 9:50AM EDT | 275.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 130.08% |
| LOW220930C00280000 | 2022-09-13 9:50AM EDT | 280.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 135.16% |
| LOW220930C00285000 | 2022-09-23 9:31AM EDT | 285.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 227 | 123.44% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOW220930P00140000 | 2022-09-07 2:29PM EDT | 140.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | - | 8 | 106.64% |
| LOW220930P00145000 | 2022-09-22 11:01AM EDT | 145.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 4 | 5 | 96.09% |
| LOW220930P00150000 | 2022-09-22 10:44AM EDT | 150.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 12 | 85.74% |
| LOW220930P00155000 | 2022-09-22 2:03PM EDT | 155.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 5 | 7 | 76.17% |
| LOW220930P00160000 | 2022-09-23 11:35AM EDT | 160.00 | 0.10 | 0.03 | 0.13 | +0.02 | +25.00% | 15 | 28 | 65.23% |
| LOW220930P00165000 | 2022-09-23 3:45PM EDT | 165.00 | 0.18 | 0.03 | 0.36 | -0.01 | -5.26% | 18 | 28 | 62.99% |
| LOW220930P00167500 | 2022-09-23 11:21AM EDT | 167.50 | 0.20 | 0.13 | 0.25 | +0.20 | - | 40 | 33 | 56.64% |
| LOW220930P00170000 | 2022-09-23 12:29PM EDT | 170.00 | 0.38 | 0.28 | 0.39 | +0.06 | +18.75% | 23 | 37 | 57.03% |
| LOW220930P00172500 | 2022-09-23 3:21PM EDT | 172.50 | 0.54 | 0.40 | 0.49 | +0.54 | - | 111 | 2 | 54.05% |
| LOW220930P00175000 | 2022-09-23 3:34PM EDT | 175.00 | 0.71 | 0.57 | 0.74 | +0.06 | +9.23% | 31 | 681 | 52.49% |
| LOW220930P00177500 | 2022-09-23 3:42PM EDT | 177.50 | 0.93 | 0.81 | 0.97 | +0.93 | - | 14 | 29 | 51.32% |
| LOW220930P00180000 | 2022-09-23 2:20PM EDT | 180.00 | 1.80 | 1.19 | 1.44 | +0.70 | +63.64% | 18 | 310 | 50.61% |
| LOW220930P00182500 | 2022-09-23 3:58PM EDT | 182.50 | 1.80 | 1.67 | 1.92 | -0.01 | -0.55% | 43 | 33 | 47.85% |
| LOW220930P00185000 | 2022-09-23 3:45PM EDT | 185.00 | 2.56 | 2.36 | 2.60 | +0.25 | +10.82% | 149 | 172 | 45.58% |
| LOW220930P00187500 | 2022-09-23 3:59PM EDT | 187.50 | 3.46 | 3.30 | 3.65 | +0.36 | +11.61% | 277 | 361 | 45.12% |
| LOW220930P00190000 | 2022-09-23 3:49PM EDT | 190.00 | 4.90 | 4.50 | 4.85 | +0.92 | +23.12% | 195 | 8,249 | 43.53% |
| LOW220930P00192500 | 2022-09-23 3:49PM EDT | 192.50 | 6.35 | 6.05 | 6.40 | +0.30 | +4.96% | 51 | 66 | 43.04% |
| LOW220930P00195000 | 2022-09-23 3:07PM EDT | 195.00 | 9.33 | 7.85 | 8.50 | +2.08 | +28.69% | 55 | 61 | 46.97% |
| LOW220930P00197500 | 2022-09-23 3:30PM EDT | 197.50 | 10.51 | 9.75 | 10.35 | +0.21 | +2.04% | 13 | 29 | 45.04% |
| LOW220930P00200000 | 2022-09-23 3:53PM EDT | 200.00 | 12.30 | 11.85 | 13.05 | -0.05 | -0.40% | 4 | 135 | 55.66% |
| LOW220930P00202500 | 2022-09-23 11:58AM EDT | 202.50 | 14.97 | 14.30 | 15.60 | +5.02 | +50.45% | 2 | 13 | 50.29% |
| LOW220930P00205000 | 2022-09-23 1:03PM EDT | 205.00 | 17.85 | 16.35 | 17.85 | -0.09 | -0.50% | 2 | 51 | 65.26% |
| LOW220930P00207500 | 2022-09-22 10:37AM EDT | 207.50 | 20.80 | 18.90 | 20.15 | 0.00 | - | 6 | 10 | 66.89% |
| LOW220930P00210000 | 2022-09-19 2:38PM EDT | 210.00 | 16.45 | 21.10 | 23.05 | 0.00 | - | 1 | 27 | 53.91% |
| LOW220930P00212500 | 2022-09-12 2:21PM EDT | 212.50 | 8.60 | 23.70 | 25.30 | 0.00 | - | - | 0 | 54.00% |
| LOW220930P00215000 | 2022-09-15 11:31AM EDT | 215.00 | 22.89 | 26.10 | 27.95 | 0.00 | - | 2 | 14 | 59.96% |
| LOW220930P00217500 | 2022-09-19 10:40AM EDT | 217.50 | 22.85 | 28.60 | 30.35 | +22.85 | - | - | 3 | 60.35% |
| LOW220930P00220000 | 2022-08-31 1:16PM EDT | 220.00 | 24.35 | 31.25 | 32.85 | 0.00 | - | 1 | 2 | 70.12% |
| LOW220930P00225000 | 2022-08-26 12:18PM EDT | 225.00 | 21.80 | 36.15 | 38.10 | 0.00 | - | 1 | 0 | 83.01% |
| LOW220930P00235000 | 2022-08-16 10:53AM EDT | 235.00 | 24.40 | 41.05 | 42.35 | 0.00 | - | 1 | 0 | 0.00% |
| LOW220930P00240000 | 2022-08-17 10:06AM EDT | 240.00 | 21.90 | 48.60 | 50.45 | 0.00 | - | 1 | 0 | 0.00% |
| LOW220930P00250000 | 2022-09-13 9:36AM EDT | 250.00 | 50.00 | 61.30 | 63.00 | 0.00 | - | 1 | 0 | 122.85% |
© 2022 Yahoo. All rights reserved.
