$256.45
-0.69-0.27%
After hour: 9:07 AM EDT
Comments
Loading...
Lowe's Companies (NYSE:LOW) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Lowe's Companies a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Lowe's Companies..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid115.4
Ask117.8
volume0
Intrest0
Strike
140
140
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest10
Last Price-
Change
-
Bid110.6
Ask112.15
volume0
Intrest0
Strike
145
145
Last Price0.08Aug 21, 2025
Change
0.07700%
Bid-
Ask0.51
volume6
Intrest6
Last Price-
Change
-
Bid105.9
Ask107.65
volume0
Intrest0
Strike
150
150
Last Price0.42Aug 21, 2025
Change
0.414100%
Bid-
Ask0.51
volume1
Intrest4
Last Price-
Change
-
Bid100.7
Ask102.55
volume0
Intrest0
Strike
155
155
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest3
Last Price-
Change
-
Bid95.95
Ask97.85
volume0
Intrest0
Strike
160
160
Last Price0.21Aug 21, 2025
Change
0.3663.16%
Bid-
Ask0.51
volume1
Intrest1
Last Price-
Change
-
Bid91
Ask93.1
volume0
Intrest0
Strike
165
165
Last Price0.06Aug 19, 2025
Change
-0%
Bid-
Ask1.03
volume0
Intrest2
Last Price-
Change
-
Bid86.15
Ask87.25
volume0
Intrest0
Strike
170
170
Last Price0.01Aug 21, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume2
Intrest5
Last Price-
Change
-
Bid80.7
Ask83
volume0
Intrest0
Strike
175
175
Last Price0.03Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest65
Last Price79.16Aug 20, 2025
Change
-0%
Bid75.6
Ask77.65
volume0
Intrest1
Strike
180
180
Last Price0.02Aug 18, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest22
Last Price-
Change
-
Bid70.9
Ask73.5
volume0
Intrest0
Strike
185
185
Last Price0.04Aug 18, 2025
Change
-0%
Bid-
Ask1.08
volume0
Intrest5
Last Price39.85Jul 23, 2025
Change
-0%
Bid66.15
Ask67.1
volume0
Intrest55
Strike
190
190
Last Price0.06Aug 19, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest46
Last Price35.08Jul 23, 2025
Change
-0%
Bid61.15
Ask62.4
volume0
Intrest55
Strike
195
195
Last Price0.05Aug 19, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest16
Last Price31.31Jul 28, 2025
Change
-0%
Bid55.7
Ask58
volume0
Intrest3
Strike
200
200
Last Price0.03Aug 21, 2025
Change
0.1583.33%
Bid-
Ask0.02
volume2
Intrest123
Last Price-
Change
-
Bid53.3
Ask54.5
volume0
Intrest0
Strike
202.5
202.5
Last Price0.05Aug 21, 2025
Change
0.2180.77%
Bid-
Ask0.52
volume2
Intrest2
Last Price22.2Jul 22, 2025
Change
-0%
Bid51
Ask52.8
volume0
Intrest4
Strike
205
205
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2658
Last Price-
Change
-
Bid48.7
Ask50.65
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%
Bid45.85
Ask48
volume0
Intrest20
Strike
210
210
Last Price0.05Aug 21, 2025
Change
0.04400%
Bid-
Ask0.02
volume1
Intrest132
Last Price43.5Aug 21, 2025
Change
-
Bid42.9
Ask44.9
volume1
Intrest0
Strike
212.5
212.5
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest12
Last Price23Aug 05, 2025
Change
-0%
Bid40.8
Ask43.5
volume0
Intrest4
Strike
215
215
Last Price0.01Aug 21, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest139
Last Price40.1Aug 20, 2025
Change
-0%
Bid38.25
Ask40.2
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%
Bid36.15
Ask36.9
volume0
Intrest26
Strike
220
220
Last Price0.03Aug 21, 2025
Change
0.02200%
Bid-
Ask0.02
volume1
Intrest262
Last Price35.01Aug 19, 2025
Change
-0%
Bid33.6
Ask34.7
volume0
Intrest11
Strike
222.5
222.5
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest128
Last Price30.75Aug 19, 2025
Change
-0%
Bid31.1
Ask32.2
volume0
Intrest59
Strike
225
225
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest227
Last Price29.26Aug 21, 2025
Change
4.7119.19%
Bid28.7
Ask30.25
volume1
Intrest27
Strike
227.5
227.5
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.02
volume14
Intrest235
Last Price25.4Aug 21, 2025
Change
310.56%
Bid26.3
Ask26.85
volume4
Intrest170
Strike
230
230
Last Price0.01Aug 21, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume4
Intrest2392
Last Price23.46Aug 21, 2025
Change
2.529.7%
Bid23.65
Ask24.55
volume1
Intrest32
Strike
232.5
232.5
Last Price0.01Aug 21, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume3
Intrest423
Last Price20.05Aug 21, 2025
Change
3.5415.01%
Bid21.35
Ask21.75
volume8
Intrest291
Strike
235
235
Last Price0.06Aug 21, 2025
Change
0.03100%
Bid-
Ask0.2
volume5
Intrest404
Last Price25.9Aug 20, 2025
Change
-0%
Bid17.95
Ask19.5
volume0
Intrest28
Strike
237.5
237.5
Last Price0.02Aug 21, 2025
Change
0.0133.33%
Bid0.02
Ask0.1
volume16
Intrest720
Last Price16.62Aug 21, 2025
Change
1.839.92%
Bid15.65
Ask16.8
volume2
Intrest148
Strike
240
240
Last Price0.02Aug 21, 2025
Change
0.0571.43%
Bid0.02
Ask0.03
volume32
Intrest715
Last Price16.2Aug 20, 2025
Change
-0%
Bid13.1
Ask16.1
volume0
Intrest35
Strike
242.5
242.5
Last Price0.07Aug 21, 2025
Change
0.0222.22%
Bid0.05
Ask0.1
volume248
Intrest1370
Last Price11.6Aug 21, 2025
Change
2.1515.64%
Bid11.45
Ask11.9
volume2
Intrest175
Strike
245
245
Last Price0.11Aug 21, 2025
Change
0.0321.43%
Bid0.07
Ask0.13
volume290
Intrest1421
Last Price9.1Aug 21, 2025
Change
3.6528.63%
Bid8.65
Ask9.8
volume2
Intrest22
Strike
247.5
247.5
Last Price0.23Aug 21, 2025
Change
0.029.52%
Bid0.14
Ask0.26
volume232
Intrest797
Last Price5.9Aug 21, 2025
Change
3.537.23%
Bid6.45
Ask7.25
volume4
Intrest121
Strike
250
250
Last Price0.45Aug 21, 2025
Change
0.012.17%
Bid0.35
Ask0.45
volume142
Intrest639
Last Price3.5Aug 21, 2025
Change
3.0946.89%
Bid4.7
Ask5.05
volume3
Intrest271
Strike
252.5
252.5
Last Price0.72Aug 21, 2025
Change
0.112.2%
Bid0.74
Ask0.9
volume505
Intrest901
Last Price3.15Aug 21, 2025
Change
0.616%
Bid2.85
Ask3.25
volume34
Intrest333
Strike
255
255
Last Price1.54Aug 21, 2025
Change
0.042.67%
Bid1.38
Ask1.61
volume371
Intrest415
Last Price1.7Aug 21, 2025
Change
0.832%
Bid1.62
Ask1.87
volume115
Intrest374
Strike
257.5
257.5
Last Price2.64Aug 21, 2025
Change
0.197.76%
Bid2.54
Ask2.84
volume144
Intrest377
Last Price0.88Aug 21, 2025
Change
0.4232.31%
Bid0.8
Ask0.96
volume178
Intrest820
Strike
260
260
Last Price4.95Aug 21, 2025
Change
0.9523.75%
Bid4.15
Ask4.45
volume19
Intrest133
Last Price0.49Aug 21, 2025
Change
0.1422.22%
Bid0.36
Ask0.48
volume548
Intrest625
Strike
262.5
262.5
Last Price7.27Aug 21, 2025
Change
2.1241.17%
Bid6.1
Ask6.55
volume2
Intrest46
Last Price0.2Aug 21, 2025
Change
0.133.33%
Bid0.14
Ask0.24
volume667
Intrest750
Strike
265
265
Last Price7.15Aug 20, 2025
Change
-0%
Bid8.35
Ask9.55
volume0
Intrest105
Last Price0.07Aug 21, 2025
Change
0.0853.33%
Bid0.05
Ask0.18
volume114
Intrest631
Strike
267.5
267.5
Last Price12.22Aug 21, 2025
Change
5.0169.49%
Bid10.4
Ask13.1
volume2
Intrest3
Last Price0.04Aug 21, 2025
Change
0.0866.67%
Bid0.01
Ask0.07
volume784
Intrest1831
Strike
270
270
Last Price12.56Aug 20, 2025
Change
-0%
Bid12.75
Ask15.5
volume0
Intrest7
Last Price0.04Aug 21, 2025
Change
0.0342.86%
Bid0.02
Ask0.17
volume20
Intrest159
Strike
272.5
272.5
Last Price-
Change
-
Bid15.65
Ask17.95
volume0
Intrest0
Last Price0.03Aug 21, 2025
Change
0.0872.73%
Bid0.01
Ask0.05
volume184
Intrest491
Strike
275
275
Last Price13.9Aug 20, 2025
Change
-0%
Bid17.95
Ask20.55
volume0
Intrest1
Last Price0.01Aug 21, 2025
Change
0.0685.71%
Bid-
Ask0.03
volume1
Intrest135
Strike
277.5
277.5
Last Price-
Change
-
Bid20.5
Ask23
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
0.0150%
Bid-
Ask0.02
volume19
Intrest308
Strike
280
280
Last Price30.7Aug 13, 2025
Change
-0%
Bid22.95
Ask25.5
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1043
Strike
282.5
282.5
Last Price-
Change
-
Bid25.3
Ask28.05
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest452
Strike
285
285
Last Price-
Change
-
Bid27.6
Ask30.6
volume0
Intrest0
Last Price0.04Aug 19, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest56
Strike
287.5
287.5
Last Price-
Change
-
Bid30.35
Ask33.1
volume0
Intrest0
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
290
290
Last Price26.8Aug 20, 2025
Change
-0%
Bid32.95
Ask35.5
volume0
Intrest0
Last Price0.03Aug 19, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest10
Strike
295
295
Last Price-
Change
-
Bid37.8
Ask40.6
volume0
Intrest0
Last Price0.03Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest60
Strike
300
300
Last Price44.1Aug 21, 2025
Change
2.25.25%
Bid43.05
Ask45.45
volume10
Intrest10
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask1.56
volume0
Intrest8
Strike
305
305
Last Price-
Change
-
Bid47.25
Ask50.6
volume0
Intrest0
Last Price0.03Aug 19, 2025
Change
-0%
Bid-
Ask1.21
volume0
Intrest6
Strike
310
310
Last Price-
Change
-
Bid52.75
Ask55.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid57.55
Ask60.6
volume0
Intrest0
Last Price0.05Aug 21, 2025
Change
-
Bid-
Ask0.52
volume2
Intrest0
Strike
320
320
Last Price-
Change
-
Bid62.3
Ask65.6
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest2
Strike
325
325
Last Price-
Change
-
Bid67.9
Ask70.6
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask1.04
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid72.85
Ask75.6
volume0
Intrest0