$263.73
8.083.16%
In chiusura: -
$263.73
0.0001000.00%
After hour: Aug 22, 5:58 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..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid122.95
Ask125.65
volume0
Intrest0
Strike
140
140
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest15
Last Price-
Change
-
Bid117.85
Ask120.65
volume0
Intrest0
Strike
145
145
Last Price0.01Aug 22, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume5
Intrest11
Last Price-
Change
-
Bid112.85
Ask115.65
volume0
Intrest0
Strike
150
150
Last Price0.42Aug 21, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest5
Last Price-
Change
-
Bid107.9
Ask110.6
volume0
Intrest0
Strike
155
155
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest4
Last Price-
Change
-
Bid102.9
Ask105.65
volume0
Intrest0
Strike
160
160
Last Price0.21Aug 21, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid98.25
Ask100.65
volume0
Intrest0
Strike
165
165
Last Price0.06Aug 19, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest2
Last Price-
Change
-
Bid93.2
Ask95.65
volume0
Intrest0
Strike
170
170
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest5
Last Price-
Change
-
Bid87.75
Ask90.65
volume0
Intrest0
Strike
175
175
Last Price0.03Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest65
Last Price79.16Aug 20, 2025
Change
-0%
Bid82.75
Ask85.65
volume0
Intrest1
Strike
180
180
Last Price0.02Aug 22, 2025
Change
-0%
Bid-
Ask0.02
volume1
Intrest22
Last Price-
Change
-
Bid77.75
Ask80.65
volume0
Intrest0
Strike
185
185
Last Price0.22Aug 22, 2025
Change
0.18450%
Bid-
Ask0.53
volume1
Intrest5
Last Price39.85Jul 23, 2025
Change
-0%
Bid73.15
Ask75.7
volume0
Intrest55
Strike
190
190
Last Price0.02Aug 22, 2025
Change
0.0466.67%
Bid-
Ask0.02
volume1
Intrest46
Last Price35.08Jul 23, 2025
Change
-0%
Bid68.05
Ask70.65
volume0
Intrest55
Strike
195
195
Last Price0.05Aug 19, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest16
Last Price31.31Jul 28, 2025
Change
-0%
Bid62.85
Ask65.65
volume0
Intrest3
Strike
200
200
Last Price0.03Aug 21, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest124
Last Price-
Change
-
Bid60.15
Ask63.15
volume0
Intrest0
Strike
202.5
202.5
Last Price0.05Aug 21, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest1
Last Price22.2Jul 22, 2025
Change
-0%
Bid57.85
Ask60.65
volume0
Intrest4
Strike
205
205
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2658
Last Price-
Change
-
Bid55.6
Ask58.15
volume0
Intrest0
Strike
207.5
207.5
Last Price0.04Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest37
Last Price19.95Jul 23, 2025
Change
-0%
Bid52.9
Ask55.65
volume0
Intrest20
Strike
210
210
Last Price0.02Aug 22, 2025
Change
0.0360%
Bid-
Ask0.02
volume4
Intrest132
Last Price43.5Aug 21, 2025
Change
-0%
Bid50.2
Ask53.15
volume0
Intrest1
Strike
212.5
212.5
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest12
Last Price23Aug 05, 2025
Change
-0%
Bid47.8
Ask50.65
volume0
Intrest4
Strike
215
215
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest139
Last Price40.1Aug 20, 2025
Change
-0%
Bid45.4
Ask48.1
volume0
Intrest1
Strike
217.5
217.5
Last Price0.12Aug 19, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest34
Last Price20.85Aug 06, 2025
Change
-0%
Bid43.1
Ask45.7
volume0
Intrest26
Strike
220
220
Last Price0.03Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest262
Last Price35.01Aug 19, 2025
Change
-0%
Bid40.7
Ask43.15
volume0
Intrest11
Strike
222.5
222.5
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest127
Last Price37.08Aug 22, 2025
Change
6.3320.59%
Bid37.9
Ask40.7
volume1
Intrest59
Strike
225
225
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest227
Last Price36.65Aug 22, 2025
Change
7.3925.26%
Bid35.05
Ask38.15
volume12
Intrest26
Strike
227.5
227.5
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest245
Last Price34Aug 22, 2025
Change
8.633.86%
Bid33.05
Ask34.5
volume43
Intrest169
Strike
230
230
Last Price0.04Aug 22, 2025
Change
0.03300%
Bid-
Ask0.02
volume33
Intrest2388
Last Price31.45Aug 22, 2025
Change
7.9934.06%
Bid30.9
Ask32.05
volume1
Intrest31
Strike
232.5
232.5
Last Price0.03Aug 22, 2025
Change
0.02200%
Bid-
Ask0.01
volume9
Intrest422
Last Price29.26Aug 22, 2025
Change
7.7636.09%
Bid28.2
Ask30.45
volume5
Intrest282
Strike
235
235
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask0.01
volume13
Intrest402
Last Price27.33Aug 22, 2025
Change
1.435.52%
Bid25.35
Ask28.15
volume6
Intrest28
Strike
237.5
237.5
Last Price0.03Aug 22, 2025
Change
0.0240%
Bid-
Ask2.13
volume10
Intrest707
Last Price24.2Aug 22, 2025
Change
7.5845.61%
Bid23.1
Ask24.25
volume14
Intrest148
Strike
240
240
Last Price0.01Aug 22, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume213
Intrest689
Last Price21.83Aug 22, 2025
Change
5.6334.75%
Bid20.7
Ask23.1
volume11
Intrest35
Strike
242.5
242.5
Last Price0.01Aug 22, 2025
Change
0.0787.5%
Bid-
Ask0.03
volume72
Intrest1272
Last Price19.27Aug 22, 2025
Change
7.6766.12%
Bid18
Ask20.05
volume220
Intrest174
Strike
245
245
Last Price0.01Aug 22, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume139
Intrest1268
Last Price16.65Aug 22, 2025
Change
7.5582.97%
Bid15.55
Ask18.15
volume5
Intrest21
Strike
247.5
247.5
Last Price0.01Aug 22, 2025
Change
0.2896.55%
Bid-
Ask0.01
volume162
Intrest694
Last Price13.8Aug 22, 2025
Change
7.25110.69%
Bid13.45
Ask14.6
volume84
Intrest117
Strike
250
250
Last Price0.01Aug 22, 2025
Change
0.5998.33%
Bid-
Ask0.01
volume123
Intrest634
Last Price12.32Aug 22, 2025
Change
7.18139.69%
Bid10.85
Ask12.05
volume8
Intrest269
Strike
252.5
252.5
Last Price0.02Aug 22, 2025
Change
1.0298.08%
Bid0.01
Ask0.04
volume199
Intrest676
Last Price9.61Aug 22, 2025
Change
6.81243.21%
Bid8.25
Ask10.6
volume117
Intrest333
Strike
255
255
Last Price0.02Aug 22, 2025
Change
1.2898.46%
Bid-
Ask0.17
volume132
Intrest587
Last Price6.79Aug 22, 2025
Change
4.96271.04%
Bid5.75
Ask6.5
volume130
Intrest321
Strike
257.5
257.5
Last Price0.05Aug 22, 2025
Change
3.198.41%
Bid-
Ask0.03
volume46
Intrest546
Last Price4.31Aug 22, 2025
Change
3.47413.1%
Bid2.91
Ask4.1
volume460
Intrest698
Strike
260
260
Last Price0.08Aug 22, 2025
Change
4.8298.37%
Bid-
Ask0.01
volume26
Intrest128
Last Price1.35Aug 22, 2025
Change
0.97255.26%
Bid0.85
Ask2.22
volume324
Intrest387
Strike
262.5
262.5
Last Price0.02Aug 22, 2025
Change
6.4999.69%
Bid-
Ask1.13
volume394
Intrest46
Last Price0.1Aug 22, 2025
Change
0.1152.38%
Bid-
Ask0.08
volume1115
Intrest940
Strike
265
265
Last Price0.9Aug 22, 2025
Change
6.2587.41%
Bid0.65
Ask1.65
volume9
Intrest105
Last Price0.01Aug 22, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume190
Intrest522
Strike
267.5
267.5
Last Price5.28Aug 22, 2025
Change
6.9456.79%
Bid2.66
Ask4.85
volume1
Intrest2
Last Price0.02Aug 22, 2025
Change
0.0250%
Bid-
Ask0.01
volume174
Intrest1406
Strike
270
270
Last Price6.05Aug 22, 2025
Change
6.5151.83%
Bid6
Ask6.9
volume88
Intrest2
Last Price0.01Aug 22, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume27
Intrest153
Strike
272.5
272.5
Last Price-
Change
-
Bid7.85
Ask10.1
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume61
Intrest552
Strike
275
275
Last Price13.04Aug 22, 2025
Change
0.866.19%
Bid10.4
Ask12.85
volume1
Intrest1
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask2.13
volume29
Intrest135
Strike
277.5
277.5
Last Price-
Change
-
Bid12.85
Ask15.05
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume62
Intrest297
Strike
280
280
Last Price30.7Aug 13, 2025
Change
-0%
Bid15.4
Ask17.9
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest1043
Strike
282.5
282.5
Last Price-
Change
-
Bid17.85
Ask19.8
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest452
Strike
285
285
Last Price-
Change
-
Bid20.3
Ask22.4
volume0
Intrest0
Last Price0.04Aug 19, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest56
Strike
287.5
287.5
Last Price-
Change
-
Bid22.35
Ask25.4
volume0
Intrest0
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
290
290
Last Price26.8Aug 20, 2025
Change
-0%
Bid24.6
Ask27.9
volume0
Intrest0
Last Price0.03Aug 19, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest10
Strike
295
295
Last Price-
Change
-
Bid30.1
Ask32.6
volume0
Intrest0
Last Price0.03Aug 20, 2025
Change
-0%
Bid-
Ask1.33
volume0
Intrest60
Strike
300
300
Last Price44.1Aug 21, 2025
Change
-0%
Bid35.2
Ask37.2
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest8
Strike
305
305
Last Price-
Change
-
Bid39.45
Ask42.9
volume0
Intrest0
Last Price0.03Aug 19, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest6
Strike
310
310
Last Price-
Change
-
Bid44.45
Ask47.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid50.3
Ask52.4
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest2
Strike
320
320
Last Price-
Change
-
Bid55.1
Ask57.3
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest3
Strike
325
325
Last Price-
Change
-
Bid60.3
Ask62.8
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid64.4
Ask67.75
volume0
Intrest0