$247.72
3.21.31%
al cierre: -
$247.72
00.00%
After hour: Dec 20, 5:58 PM 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..
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 Price118.27Dec 18, 2024
Change
00%
Bid105.5
Ask109.7
volume0
Intrest2
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price-
Change
-
Bid100.5
Ask104.65
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price-
Change
-
Bid95.7
Ask99.7
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid90.6
Ask94.8
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price-
Change
-
Bid85.9
Ask89.8
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.89
volume0
Intrest0
Last Price-
Change
-
Bid80.8
Ask84.8
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid75.8
Ask79.5
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid70.6
Ask74.5
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid65.75
Ask69.55
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid61
Ask64.4
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid55.65
Ask60.25
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid50.75
Ask54.4
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid45.75
Ask49.85
volume0
Intrest0
Strike
200
200
Last Price0.31Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid40.55
Ask44.65
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid36.2
Ask39.5
volume0
Intrest0
Strike
210
210
Last Price0.28Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid34.4
Ask36.4
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Last Price32.4Dec 19, 2024
Change
00%
Bid31.9
Ask33.9
volume0
Intrest2
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Last Price-
Change
-
Bid29.4
Ask31.4
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid26.95
Ask28.9
volume0
Intrest0
Strike
220
220
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest11
Last Price-
Change
-
Bid24.45
Ask26.7
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid0.02
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid21.9
Ask24.25
volume0
Intrest0
Strike
225
225
Last Price0.16Dec 04, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest7
Last Price-
Change
-
Bid19.5
Ask21.75
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid0.01
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid16.85
Ask19.3
volume0
Intrest0
Strike
230
230
Last Price0.1Dec 20, 2024
Change
0.1560%
Bid0.01
Ask0.26
volume17
Intrest24
Last Price-
Change
-
Bid14.5
Ask16.35
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid0.03
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid12.2
Ask14.05
volume0
Intrest0
Strike
235
235
Last Price0.25Dec 20, 2024
Change
0.2347.92%
Bid0.1
Ask0.21
volume133
Intrest37
Last Price8.35Dec 19, 2024
Change
00%
Bid9.7
Ask11.65
volume0
Intrest11
Strike
237.5
237.5
Last Price0.21Dec 20, 2024
Change
0.6675.86%
Bid0.04
Ask0.3
volume12
Intrest16
Last Price6.66Dec 20, 2024
Change
17.7972.76%
Bid7.4
Ask9.9
volume1
Intrest1
Strike
240
240
Last Price0.48Dec 20, 2024
Change
1.0368.21%
Bid0.26
Ask1.69
volume2903
Intrest41
Last Price5.4Dec 19, 2024
Change
00%
Bid4.95
Ask6.85
volume0
Intrest1
Strike
242.5
242.5
Last Price0.87Dec 20, 2024
Change
1.3460.63%
Bid0.06
Ask1.04
volume6
Intrest2
Last Price4.49Dec 20, 2024
Change
1.2940.31%
Bid3.8
Ask5.25
volume23
Intrest20
Strike
245
245
Last Price1.39Dec 20, 2024
Change
2.0159.12%
Bid0.82
Ask1.46
volume12
Intrest238
Last Price2.4Dec 20, 2024
Change
0.2710.11%
Bid2.07
Ask2.9
volume51
Intrest229
Strike
247.5
247.5
Last Price2.17Dec 20, 2024
Change
2.0848.94%
Bid2
Ask2.89
volume29
Intrest67
Last Price1.21Dec 20, 2024
Change
0.2919.33%
Bid1.04
Ask1.5
volume169
Intrest24
Strike
250
250
Last Price3.32Dec 20, 2024
Change
2.8846.45%
Bid2.88
Ask4
volume45
Intrest124
Last Price0.8Dec 20, 2024
Change
0.111.11%
Bid0.33
Ask1.18
volume80
Intrest67
Strike
252.5
252.5
Last Price5.45Dec 20, 2024
Change
0.7912.66%
Bid4.8
Ask5.8
volume7
Intrest45
Last Price0.29Dec 20, 2024
Change
0.1229.27%
Bid0.24
Ask0.36
volume368
Intrest171
Strike
255
255
Last Price7.11Dec 20, 2024
Change
3.3932.29%
Bid7.15
Ask8.4
volume22
Intrest179
Last Price0.16Dec 20, 2024
Change
0.471.43%
Bid0.09
Ask0.16
volume20
Intrest121
Strike
257.5
257.5
Last Price10Dec 20, 2024
Change
1.513.04%
Bid8.95
Ask10.7
volume15
Intrest100
Last Price0.08Dec 20, 2024
Change
0.1565.22%
Bid0.01
Ask0.09
volume279
Intrest169
Strike
260
260
Last Price12.48Dec 20, 2024
Change
2.7718.16%
Bid11.1
Ask13.9
volume672
Intrest1264
Last Price0.02Dec 20, 2024
Change
0.0880%
Bid0.01
Ask0.11
volume26
Intrest112
Strike
262.5
262.5
Last Price16.99Dec 19, 2024
Change
00%
Bid13.9
Ask16.45
volume0
Intrest9
Last Price0.03Dec 20, 2024
Change
0.0350%
Bid0.01
Ask0.24
volume93
Intrest153
Strike
265
265
Last Price17.18Dec 20, 2024
Change
3.115.29%
Bid17.05
Ask18.95
volume49
Intrest407
Last Price0.05Dec 20, 2024
Change
0.1676.19%
Bid-
Ask0.2
volume2
Intrest52
Strike
267.5
267.5
Last Price22.6Dec 19, 2024
Change
00%
Bid19.05
Ask20.8
volume0
Intrest1
Last Price0.01Dec 20, 2024
Change
0.0888.89%
Bid-
Ask0.2
volume4
Intrest109
Strike
270
270
Last Price22.4Dec 20, 2024
Change
3.312.84%
Bid21.1
Ask23.9
volume13
Intrest10
Last Price0.08Dec 18, 2024
Change
00%
Bid0.01
Ask1.15
volume0
Intrest56
Strike
272.5
272.5
Last Price11.9Dec 16, 2024
Change
00%
Bid23.6
Ask25.85
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume2
Intrest174
Strike
275
275
Last Price17.95Dec 17, 2024
Change
00%
Bid26.45
Ask29.15
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest13
Strike
277.5
277.5
Last Price13.55Dec 13, 2024
Change
00%
Bid28.9
Ask31.75
volume0
Intrest1
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest800
Strike
280
280
Last Price9.8Dec 10, 2024
Change
00%
Bid30.85
Ask34.15
volume0
Intrest0
Last Price0.12Dec 16, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest7
Strike
282.5
282.5
Last Price-
Change
-
Bid33.7
Ask36.65
volume0
Intrest0
Last Price0.3Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest119
Strike
285
285
Last Price13.4Dec 05, 2024
Change
00%
Bid36.4
Ask39.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid38.95
Ask41.6
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
0.2187.5%
Bid-
Ask0.02
volume20
Intrest85
Strike
290
290
Last Price28.09Nov 20, 2024
Change
00%
Bid40.9
Ask44
volume0
Intrest0
Last Price0.53Dec 09, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest20
Strike
292.5
292.5
Last Price-
Change
-
Bid43.95
Ask46.6
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
0.0125%
Bid-
Ask0.02
volume13
Intrest108
Strike
295
295
Last Price-
Change
-
Bid46.15
Ask49.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid49
Ask51.5
volume0
Intrest0
Last Price0.18Dec 13, 2024
Change
00%
Bid-
Ask0.73
volume0
Intrest32
Strike
300
300
Last Price-
Change
-
Bid50.5
Ask54.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid53.15
Ask56.95
volume0
Intrest0
Last Price0.5Dec 09, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest7
Strike
305
305
Last Price-
Change
-
Bid56
Ask58.95
volume0
Intrest0
Last Price0.02Dec 04, 2024
Change
00%
Bid-
Ask0.61
volume0
Intrest3
Strike
310
310
Last Price-
Change
-
Bid60.5
Ask64.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid65.6
Ask69.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid70.6
Ask74.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid75.45
Ask79.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid81.45
Ask84.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid85.5
Ask89.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid90.6
Ask94.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid95.65
Ask99.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid100.55
Ask104.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid105.6
Ask109.5
volume0
Intrest0