$223.29
0.770.35%
In chiusura: -
$222.00
-1.29-0.58%
After hour: 6:42 PM EDT
Comments
Loading...
Lowe's Companies (NYSE:LOW) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Lowe's Companies a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Lowe's Companies..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid82
Ask85
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid72.05
Ask74.3
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid67.1
Ask69.3
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid62
Ask65.15
volume0
Intrest0
Strike
160
160
Last Price0.09Mar 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid57.25
Ask60.15
volume0
Intrest0
Strike
165
165
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest316
Last Price-
Change
-
Bid52.25
Ask54.3
volume0
Intrest0
Strike
170
170
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest170
Last Price-
Change
-
Bid47.25
Ask50.15
volume0
Intrest0
Strike
175
175
Last Price0.02Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest40
Last Price-
Change
-
Bid42.4
Ask44.3
volume0
Intrest0
Strike
180
180
Last Price0.01Apr 04, 2025
Change
0.0685.71%
Bid-
Ask1.27
volume107
Intrest72
Last Price-
Change
-
Bid37.3
Ask40.1
volume0
Intrest0
Strike
185
185
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask1.27
volume24
Intrest41
Last Price38.5Mar 25, 2025
Change
00%
Bid32.35
Ask35.1
volume0
Intrest5
Strike
190
190
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask1.27
volume68
Intrest81
Last Price-
Change
-
Bid29.8
Ask32.65
volume0
Intrest0
Strike
192.5
192.5
Last Price0.01Apr 04, 2025
Change
0.0787.5%
Bid-
Ask2.13
volume12
Intrest9
Last Price40.09Apr 02, 2025
Change
00%
Bid27.2
Ask29.3
volume0
Intrest6
Strike
195
195
Last Price0.01Apr 04, 2025
Change
0.0787.5%
Bid-
Ask1.18
volume5
Intrest15
Last Price-
Change
-
Bid24.75
Ask27.55
volume0
Intrest0
Strike
197.5
197.5
Last Price0.01Apr 04, 2025
Change
0.1292.31%
Bid-
Ask1.01
volume2
Intrest2
Last Price-
Change
-
Bid22
Ask25.15
volume0
Intrest0
Strike
200
200
Last Price0.14Mar 31, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest42
Last Price32.75Apr 02, 2025
Change
00%
Bid19.85
Ask22.65
volume0
Intrest4
Strike
202.5
202.5
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest2
Last Price-
Change
-
Bid17.35
Ask20.2
volume0
Intrest0
Strike
205
205
Last Price0.01Apr 04, 2025
Change
0.190.91%
Bid-
Ask1.91
volume1
Intrest33
Last Price-
Change
-
Bid14.8
Ask17.65
volume0
Intrest0
Strike
207.5
207.5
Last Price0.14Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price16.6Mar 19, 2025
Change
00%
Bid12.35
Ask15.05
volume0
Intrest4
Strike
210
210
Last Price0.01Apr 04, 2025
Change
0.1191.67%
Bid-
Ask3.6
volume2
Intrest1119
Last Price13.7Mar 21, 2025
Change
00%
Bid10
Ask12.3
volume0
Intrest1
Strike
212.5
212.5
Last Price0.08Apr 04, 2025
Change
0.1565.22%
Bid-
Ask2.37
volume9
Intrest44
Last Price12.35Apr 04, 2025
Change
8.2540.05%
Bid7.25
Ask10.05
volume5
Intrest6
Strike
215
215
Last Price0.13Apr 04, 2025
Change
0.2161.76%
Bid-
Ask2.34
volume9
Intrest82
Last Price17.36Apr 02, 2025
Change
00%
Bid4.95
Ask7.5
volume0
Intrest46
Strike
217.5
217.5
Last Price0.08Apr 04, 2025
Change
0.4384.31%
Bid-
Ask0.01
volume15
Intrest22
Last Price4.38Apr 04, 2025
Change
0.061.39%
Bid2.5
Ask4.45
volume19
Intrest13
Strike
220
220
Last Price0.02Apr 04, 2025
Change
1.4698.65%
Bid-
Ask0.31
volume283
Intrest3091
Last Price4Apr 04, 2025
Change
1.5361.94%
Bid0.4
Ask2.24
volume37
Intrest23
Strike
222.5
222.5
Last Price0.2Apr 04, 2025
Change
2.1391.42%
Bid-
Ask1
volume275
Intrest126
Last Price0.94Apr 04, 2025
Change
0.7845.35%
Bid-
Ask1.65
volume34
Intrest106
Strike
225
225
Last Price0.5Apr 04, 2025
Change
2.583.33%
Bid0.77
Ask2.95
volume72
Intrest125
Last Price0.19Apr 04, 2025
Change
0.3866.67%
Bid-
Ask1.58
volume58
Intrest210
Strike
227.5
227.5
Last Price3.95Apr 04, 2025
Change
1.7230.34%
Bid2.82
Ask5.6
volume2763
Intrest110
Last Price0.07Apr 04, 2025
Change
0.2175%
Bid-
Ask0.01
volume177
Intrest78
Strike
230
230
Last Price3.94Apr 04, 2025
Change
4.4653.1%
Bid5.05
Ask8.05
volume108
Intrest47
Last Price0.06Apr 04, 2025
Change
0.0650%
Bid-
Ask4.8
volume112
Intrest159
Strike
232.5
232.5
Last Price9.42Apr 03, 2025
Change
00%
Bid6.5
Ask11.5
volume0
Intrest120
Last Price0.02Apr 04, 2025
Change
0.183.33%
Bid-
Ask0.6
volume135
Intrest101
Strike
235
235
Last Price12.3Apr 03, 2025
Change
00%
Bid9.8
Ask13
volume0
Intrest51
Last Price0.13Apr 04, 2025
Change
0.1350%
Bid-
Ask0.01
volume2
Intrest83
Strike
237.5
237.5
Last Price7.4Mar 25, 2025
Change
00%
Bid11.5
Ask16.5
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.22
volume3
Intrest484
Strike
240
240
Last Price17.81Apr 03, 2025
Change
00%
Bid14
Ask19
volume0
Intrest66
Last Price0.01Apr 04, 2025
Change
0.0583.33%
Bid-
Ask0.05
volume2
Intrest126
Strike
242.5
242.5
Last Price-
Change
-
Bid16.5
Ask21.5
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
00%
Bid-
Ask0.04
volume3
Intrest132
Strike
245
245
Last Price23.9Apr 03, 2025
Change
00%
Bid19
Ask24
volume0
Intrest29
Last Price0.03Apr 04, 2025
Change
0.1482.35%
Bid-
Ask0.03
volume3
Intrest29
Strike
247.5
247.5
Last Price12.6Apr 02, 2025
Change
00%
Bid21.5
Ask26.5
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest42
Strike
250
250
Last Price16.4Mar 11, 2025
Change
00%
Bid24
Ask29
volume0
Intrest0
Last Price0.12Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Strike
252.5
252.5
Last Price27.9Apr 03, 2025
Change
00%
Bid26.5
Ask31.5
volume0
Intrest0
Last Price1.22Mar 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest28
Strike
255
255
Last Price20.8Apr 01, 2025
Change
00%
Bid29
Ask34
volume0
Intrest0
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
257.5
257.5
Last Price23.3Apr 01, 2025
Change
00%
Bid31.5
Ask36.5
volume0
Intrest0
Last Price0.05Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
260
260
Last Price15.67Feb 28, 2025
Change
00%
Bid34
Ask39
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
262.5
262.5
Last Price-
Change
-
Bid36.5
Ask41.5
volume0
Intrest0
Last Price0.65Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest106
Strike
265
265
Last Price-
Change
-
Bid39
Ask44
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid41.5
Ask46.5
volume0
Intrest0
Last Price0.03Apr 03, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest13
Strike
270
270
Last Price21.58Feb 26, 2025
Change
00%
Bid44
Ask49
volume0
Intrest0
Last Price0.2Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
275
275
Last Price-
Change
-
Bid49
Ask54
volume0
Intrest0
Last Price0.3Mar 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid54
Ask59
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid59
Ask64
volume0
Intrest0
Last Price0.18Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
290
290
Last Price-
Change
-
Bid64
Ask69
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid69
Ask74
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid74
Ask79
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid79
Ask84
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
310
310
Last Price75.4Apr 02, 2025
Change
00%
Bid84
Ask89
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid89
Ask94
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
320
320
Last Price96.64Apr 03, 2025
Change
00%
Bid94
Ask99
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid99
Ask104
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid104
Ask109
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid109
Ask114
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid114
Ask119
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid119
Ask124
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid124
Ask129
volume0
Intrest0