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 Price95.65May 20, 2025
Change
00%
Bid84.15
Ask87
volume0
Intrest1
Strike
140
140
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid78.6
Ask82
volume0
Intrest0
Strike
145
145
Last Price0.22May 20, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid73.6
Ask77
volume0
Intrest0
Strike
150
150
Last Price0.06May 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid68.5
Ask72
volume0
Intrest0
Strike
155
155
Last Price0.19May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid63.5
Ask67
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid58.5
Ask62
volume0
Intrest0
Strike
165
165
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2
Last Price-
Change
-
Bid54.1
Ask57
volume0
Intrest0
Strike
170
170
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest38
Last Price-
Change
-
Bid49
Ask52
volume0
Intrest0
Strike
175
175
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest68
Last Price-
Change
-
Bid44
Ask47
volume0
Intrest0
Strike
180
180
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest57
Last Price-
Change
-
Bid38.95
Ask42
volume0
Intrest0
Strike
185
185
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest77
Last Price-
Change
-
Bid34.15
Ask37
volume0
Intrest0
Strike
190
190
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest25
Last Price-
Change
-
Bid29.2
Ask32.05
volume0
Intrest0
Strike
195
195
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest171
Last Price-
Change
-
Bid26.25
Ask29.5
volume0
Intrest0
Strike
197.5
197.5
Last Price0.03May 20, 2025
Change
00%
Bid0.01
Ask0.75
volume0
Intrest5
Last Price26.24May 21, 2025
Change
00%
Bid24.3
Ask27.05
volume0
Intrest51
Strike
200
200
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest298
Last Price-
Change
-
Bid21.7
Ask24.35
volume0
Intrest0
Strike
202.5
202.5
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.02
volume3
Intrest19
Last Price-
Change
-
Bid19.25
Ask22.05
volume0
Intrest0
Strike
205
205
Last Price0.01May 22, 2025
Change
0.0150%
Bid-
Ask0.04
volume3
Intrest271
Last Price-
Change
-
Bid16.8
Ask19.25
volume0
Intrest0
Strike
207.5
207.5
Last Price0.03May 22, 2025
Change
0.0150%
Bid0.01
Ask0.05
volume3
Intrest494
Last Price-
Change
-
Bid14.25
Ask16.95
volume0
Intrest0
Strike
210
210
Last Price0.06May 22, 2025
Change
0.0120%
Bid0.03
Ask0.09
volume4
Intrest839
Last Price-
Change
-
Bid11.7
Ask14.6
volume0
Intrest0
Strike
212.5
212.5
Last Price0.06May 21, 2025
Change
00%
Bid0.02
Ask0.14
volume0
Intrest243
Last Price20.4May 19, 2025
Change
00%
Bid9.6
Ask12.15
volume0
Intrest33
Strike
215
215
Last Price0.1May 22, 2025
Change
0.0111.11%
Bid0.06
Ask0.17
volume1
Intrest686
Last Price15.85May 19, 2025
Change
00%
Bid7
Ask9.75
volume0
Intrest47
Strike
217.5
217.5
Last Price0.22May 22, 2025
Change
0.0529.41%
Bid0.14
Ask0.29
volume7
Intrest589
Last Price7.8May 21, 2025
Change
00%
Bid4.5
Ask6.1
volume0
Intrest78
Strike
220
220
Last Price0.45May 22, 2025
Change
0.1340.63%
Bid0.38
Ask0.56
volume7
Intrest712
Last Price3.6May 22, 2025
Change
0.410%
Bid2.91
Ask4.1
volume2
Intrest61
Strike
222.5
222.5
Last Price1May 22, 2025
Change
0.4169.49%
Bid0.81
Ask1.15
volume7
Intrest557
Last Price3.7May 21, 2025
Change
00%
Bid1.86
Ask2.36
volume0
Intrest90
Strike
225
225
Last Price2.09May 22, 2025
Change
0.9278.63%
Bid1.73
Ask2.27
volume130
Intrest642
Last Price1.11May 22, 2025
Change
0.635.09%
Bid0.76
Ask1.4
volume8
Intrest108
Strike
227.5
227.5
Last Price2.63May 22, 2025
Change
0.4922.9%
Bid3.3
Ask4.2
volume1
Intrest204
Last Price0.5May 22, 2025
Change
0.5552.38%
Bid0.26
Ask0.55
volume219
Intrest773
Strike
230
230
Last Price3.6May 21, 2025
Change
00%
Bid5.2
Ask6.45
volume0
Intrest506
Last Price0.22May 22, 2025
Change
0.2755.1%
Bid0.05
Ask0.29
volume10
Intrest720
Strike
232.5
232.5
Last Price8May 22, 2025
Change
1.523.08%
Bid6.1
Ask8.65
volume1
Intrest528
Last Price0.1May 22, 2025
Change
0.150%
Bid0.02
Ask0.19
volume60
Intrest452
Strike
235
235
Last Price9.12May 21, 2025
Change
00%
Bid9.4
Ask11.15
volume0
Intrest315
Last Price0.01May 22, 2025
Change
0.2195.45%
Bid0.04
Ask0.52
volume14
Intrest345
Strike
237.5
237.5
Last Price10.07May 21, 2025
Change
00%
Bid11.1
Ask13.25
volume0
Intrest3
Last Price0.04May 22, 2025
Change
0.0450%
Bid0.03
Ask0.1
volume24
Intrest880
Strike
240
240
Last Price14.56May 22, 2025
Change
2.7823.6%
Bid14.4
Ask15.7
volume10
Intrest76
Last Price0.31May 22, 2025
Change
0.24342.86%
Bid0.01
Ask0.29
volume13
Intrest585
Strike
242.5
242.5
Last Price9.8May 19, 2025
Change
00%
Bid15.75
Ask18.2
volume0
Intrest2
Last Price0.03May 22, 2025
Change
0.0240%
Bid0.01
Ask0.08
volume7
Intrest471
Strike
245
245
Last Price15.51May 21, 2025
Change
00%
Bid18.1
Ask21
volume0
Intrest35
Last Price0.1May 22, 2025
Change
0.06150%
Bid0.02
Ask0.18
volume12
Intrest439
Strike
247.5
247.5
Last Price13.6May 19, 2025
Change
00%
Bid20.6
Ask23.5
volume0
Intrest40
Last Price0.03May 22, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume2
Intrest892
Strike
250
250
Last Price22.86May 21, 2025
Change
00%
Bid23.1
Ask25.8
volume0
Intrest3
Last Price0.01May 22, 2025
Change
0.0150%
Bid-
Ask0.02
volume11
Intrest215
Strike
252.5
252.5
Last Price-
Change
-
Bid25.65
Ask28.5
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.1
volume7
Intrest351
Strike
255
255
Last Price40.48Apr 08, 2025
Change
00%
Bid28.1
Ask31
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest66
Strike
257.5
257.5
Last Price-
Change
-
Bid30.6
Ask33.5
volume0
Intrest0
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest117
Strike
260
260
Last Price-
Change
-
Bid33.1
Ask36.9
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
262.5
262.5
Last Price-
Change
-
Bid35.6
Ask38.5
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Strike
265
265
Last Price-
Change
-
Bid38.1
Ask40.9
volume0
Intrest0
Last Price0.32May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
270
270
Last Price-
Change
-
Bid43.15
Ask46.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid48.2
Ask51.5
volume0
Intrest0
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid53.1
Ask56.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid58.1
Ask61.35
volume0
Intrest0
Last Price0.38May 21, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest2
Strike
290
290
Last Price-
Change
-
Bid63.05
Ask66.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid68.05
Ask71.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid73.05
Ask76.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid78.05
Ask81.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid83.05
Ask86.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid88.05
Ask91.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid93.05
Ask96
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid98.05
Ask101.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid103.55
Ask106.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid108.05
Ask111.6
volume0
Intrest0