$264.68
-0.54-0.20%
In chiusura: -
$264.75
0.070.03%
After hour: Nov 22, 6:37 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
-
Bid123
Ask126.2
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid117.7
Ask121.15
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid112.75
Ask116.2
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid107.75
Ask111.15
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid102.85
Ask106.35
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid97.75
Ask101.15
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid92.8
Ask96.2
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid87.8
Ask91.2
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid82.85
Ask86.3
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid78
Ask81.3
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price-
Change
-
Bid72.85
Ask76.3
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid68.05
Ask71.3
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid62.95
Ask66.2
volume0
Intrest0
Strike
200
200
Last Price0.07Nov 18, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest18
Last Price-
Change
-
Bid57.8
Ask61.3
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid52.8
Ask56.25
volume0
Intrest0
Strike
210
210
Last Price0.26Nov 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid48
Ask51.2
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price53.65Nov 13, 2024
Change
00%
Bid42.95
Ask46.1
volume0
Intrest1
Strike
220
220
Last Price0.04Nov 22, 2024
Change
0.0660%
Bid-
Ask0.51
volume1
Intrest14
Last Price-
Change
-
Bid40.35
Ask43.75
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price41.36Nov 07, 2024
Change
00%
Bid37.85
Ask41.35
volume0
Intrest1
Strike
225
225
Last Price0.14Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid35.4
Ask38.7
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price42.15Nov 18, 2024
Change
00%
Bid32.85
Ask36.2
volume0
Intrest1
Strike
230
230
Last Price0.04Nov 22, 2024
Change
0.0120%
Bid-
Ask0.04
volume4
Intrest63
Last Price-
Change
-
Bid30.35
Ask33.75
volume0
Intrest0
Strike
232.5
232.5
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest37
Last Price38.23Nov 14, 2024
Change
00%
Bid28.05
Ask31.2
volume0
Intrest1
Strike
235
235
Last Price0.01Nov 22, 2024
Change
0.0990%
Bid-
Ask0.06
volume1
Intrest23
Last Price-
Change
-
Bid25.35
Ask28.55
volume0
Intrest0
Strike
237.5
237.5
Last Price0.12Nov 19, 2024
Change
00%
Bid0.01
Ask0.75
volume0
Intrest210
Last Price23.35Nov 22, 2024
Change
3.4517.34%
Bid23.65
Ask26
volume3
Intrest5
Strike
240
240
Last Price0.08Nov 20, 2024
Change
00%
Bid-
Ask0.91
volume0
Intrest31
Last Price-
Change
-
Bid20.4
Ask22.7
volume0
Intrest0
Strike
242.5
242.5
Last Price0.14Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest55
Last Price20.08Nov 21, 2024
Change
00%
Bid18.5
Ask20.25
volume0
Intrest3
Strike
245
245
Last Price0.03Nov 22, 2024
Change
0.0770%
Bid-
Ask0.06
volume5
Intrest122
Last Price-
Change
-
Bid15.4
Ask17.75
volume0
Intrest0
Strike
247.5
247.5
Last Price0.06Nov 22, 2024
Change
0.0440%
Bid0.01
Ask0.13
volume20
Intrest64
Last Price15.72Nov 21, 2024
Change
00%
Bid13.3
Ask15.85
volume0
Intrest48
Strike
250
250
Last Price0.08Nov 22, 2024
Change
0.0850%
Bid0.01
Ask0.11
volume17
Intrest93
Last Price10.15Nov 20, 2024
Change
00%
Bid10.95
Ask13.15
volume0
Intrest2
Strike
252.5
252.5
Last Price0.1Nov 22, 2024
Change
0.1254.55%
Bid0.03
Ask0.17
volume73
Intrest123
Last Price10.2Nov 21, 2024
Change
00%
Bid9.4
Ask11.15
volume0
Intrest35
Strike
255
255
Last Price0.24Nov 22, 2024
Change
0.1335.14%
Bid0.1
Ask0.23
volume3159
Intrest84
Last Price9.3Nov 22, 2024
Change
0.33.33%
Bid7.55
Ask9.55
volume5
Intrest52
Strike
257.5
257.5
Last Price0.4Nov 22, 2024
Change
0.2437.5%
Bid0.09
Ask0.51
volume835
Intrest126
Last Price5Nov 22, 2024
Change
1.6524.81%
Bid5.4
Ask6.2
volume2
Intrest170
Strike
260
260
Last Price1.17Nov 22, 2024
Change
0.1514.71%
Bid0.56
Ask0.81
volume160
Intrest198
Last Price3.41Nov 22, 2024
Change
1.1525.22%
Bid3.6
Ask3.85
volume57
Intrest185
Strike
262.5
262.5
Last Price1.52Nov 22, 2024
Change
0.4322.05%
Bid1.3
Ask1.5
volume110
Intrest95
Last Price2.3Nov 22, 2024
Change
1.0531.34%
Bid2.23
Ask2.56
volume66
Intrest279
Strike
265
265
Last Price2.43Nov 22, 2024
Change
0.248.99%
Bid2.25
Ask2.55
volume100
Intrest160
Last Price1.17Nov 22, 2024
Change
0.8642.36%
Bid1.18
Ask1.33
volume221
Intrest102
Strike
267.5
267.5
Last Price4.73Nov 22, 2024
Change
0.286.29%
Bid3.6
Ask4.15
volume16
Intrest35
Last Price0.56Nov 22, 2024
Change
0.6854.84%
Bid0.43
Ask0.7
volume144
Intrest342
Strike
270
270
Last Price6.4Nov 22, 2024
Change
0.254.07%
Bid5.6
Ask6
volume23
Intrest251
Last Price0.23Nov 22, 2024
Change
0.5771.25%
Bid0.24
Ask0.37
volume63
Intrest319
Strike
272.5
272.5
Last Price8.22Nov 21, 2024
Change
00%
Bid7.15
Ask9.25
volume0
Intrest38
Last Price0.1Nov 22, 2024
Change
0.2571.43%
Bid0.1
Ask0.17
volume152
Intrest238
Strike
275
275
Last Price11.54Nov 21, 2024
Change
00%
Bid9.7
Ask11.65
volume0
Intrest123
Last Price0.11Nov 22, 2024
Change
0.1354.17%
Bid0.04
Ask0.13
volume57
Intrest70
Strike
277.5
277.5
Last Price-
Change
-
Bid12.35
Ask14.1
volume0
Intrest0
Last Price0.06Nov 22, 2024
Change
0.0225%
Bid0.02
Ask0.11
volume8
Intrest196
Strike
280
280
Last Price17.21Nov 19, 2024
Change
00%
Bid14.3
Ask17.3
volume0
Intrest3
Last Price0.08Nov 21, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest76
Strike
282.5
282.5
Last Price20.4Nov 19, 2024
Change
00%
Bid17.5
Ask19.9
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
0.0360%
Bid-
Ask0.07
volume1
Intrest145
Strike
285
285
Last Price13.55Nov 12, 2024
Change
00%
Bid19.55
Ask22.45
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid0.01
Ask0.09
volume2
Intrest127
Strike
287.5
287.5
Last Price15.85Nov 18, 2024
Change
00%
Bid22
Ask24.95
volume0
Intrest0
Last Price0.04Nov 22, 2024
Change
0.0133.33%
Bid-
Ask0.06
volume2
Intrest99
Strike
290
290
Last Price-
Change
-
Bid24.1
Ask27.45
volume0
Intrest0
Last Price0.07Nov 21, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest40
Strike
292.5
292.5
Last Price-
Change
-
Bid27
Ask29.95
volume0
Intrest0
Last Price0.2Nov 22, 2024
Change
0.18900%
Bid0.02
Ask0.2
volume1
Intrest35
Strike
295
295
Last Price-
Change
-
Bid29.05
Ask32.35
volume0
Intrest0
Last Price0.03Nov 22, 2024
Change
0.1785%
Bid-
Ask0.06
volume8
Intrest11
Strike
297.5
297.5
Last Price-
Change
-
Bid31.5
Ask34.95
volume0
Intrest0
Last Price0.5Nov 20, 2024
Change
00%
Bid-
Ask0.36
volume0
Intrest455
Strike
300
300
Last Price-
Change
-
Bid34.95
Ask37.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid36.5
Ask39.9
volume0
Intrest0
Last Price0.34Nov 12, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest29
Strike
305
305
Last Price-
Change
-
Bid39
Ask42.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid41.5
Ask44.95
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest20
Strike
310
310
Last Price-
Change
-
Bid44
Ask47.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid46.65
Ask49.95
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
1.3698.55%
Bid-
Ask0.06
volume1
Intrest1
Strike
315
315
Last Price-
Change
-
Bid49.4
Ask52.45
volume0
Intrest0
Last Price0.97Oct 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Strike
320
320
Last Price-
Change
-
Bid54.1
Ask57.45
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest11
Strike
325
325
Last Price-
Change
-
Bid59
Ask62.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid64
Ask67.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid69
Ask72.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid73.8
Ask77.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid79
Ask82.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid84.1
Ask87.4
volume0
Intrest0
Last Price0.3Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Strike
355
355
Last Price-
Change
-
Bid89.05
Ask92.4
volume0
Intrest0