Bulletin
Investor Alert

New York Markets After Hours

Lowe's Cos.

NYS: LOW

GO
/marketstate/country/us

After Hours

 --Real time quotes

Oct 15, 2021, 5:17 p.m.

LOW
/zigman2/quotes/205563664/composite

$

219.30

Change

+0.13 +0.06%

Volume

Volume 48,592

Real time quotes

/zigman2/quotes/205563664/composite

Today's close

$ 216.45

$ 219.16

Change

+2.71 +1.25%

Day low

Day high

$217.39

$219.99

Open

52 week low

52 week high

$146.72

$219.99

Open

OPTION CHAIN FOR LOWE'S COS.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 15, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 112.50 0.00 0.00 138.15 140.80 1.00 80.00 quote 0.06 0.00 0.00 0.00 0.04 2.00
quote 0.00 0.00 0.00 133.05 135.80 85.00 quote 0.01 0.00 0.00 0.00 0.92 2.00
quote 117.50 0.00 0.00 127.90 130.95 2.00 90.00 quote 0.02 0.00 0.00 0.00 0.89 22.00
quote 0.00 0.00 0.00 123.05 124.70 95.00 quote 0.04 0.00 0.00 0.00 0.18 21.00
quote 84.90 0.00 0.00 117.85 120.25 1.00 100.00 quote 0.01 0.00 0.00 0.00 0.03 68.00
quote 0.00 0.00 0.00 113.25 115.80 105.00 quote 0.01 0.00 0.00 0.00 0.01 45.00
quote 0.00 0.00 0.00 107.70 110.80 110.00 quote 0.02 0.00 0.00 0.00 0.02 70.00
quote 74.93 0.00 0.00 103.35 105.40 2.00 115.00 quote 0.19 0.00 0.00 0.00 0.29 347.00
quote 88.90 0.00 0.00 97.95 101.00 1.00 120.00 quote 0.03 0.00 0.00 0.00 0.02 37.00
quote 40.80 0.00 0.00 93.15 96.05 10.00 125.00 quote 0.10 0.00 0.00 0.00 0.01 18.00
quote 74.95 0.00 0.00 88.65 91.05 1.00 130.00 quote 0.05 0.00 0.00 0.00 0.07 153.00
quote 69.00 0.00 0.00 83.45 86.00 1.00 135.00 quote 0.03 0.00 0.00 0.00 0.02 112.00
quote 69.30 2.20 10.00 78.05 80.70 21.00 140.00 quote 0.02 0.00 0.00 0.00 0.02 117.00
quote 48.04 0.00 0.00 73.15 75.85 1.00 145.00 quote 0.02 -0.01 20.00 0.00 0.02 939.00
quote 57.33 0.00 0.00 68.00 70.40 85.00 150.00 quote 0.03 -0.02 22.00 0.00 0.01 1,849
quote 60.85 4.65 6.00 63.85 64.85 291.00 155.00 quote 0.02 0.01 1.00 0.00 0.01 1,190
quote 59.39 7.19 2.00 58.95 59.50 900.00 160.00 quote 0.10 0.09 1.00 0.00 0.01 538.00
quote 50.79 4.95 1.00 53.70 55.15 316.00 165.00 quote 0.01 -0.04 1.00 0.00 0.02 611.00
quote 46.05 4.30 51.00 48.05 51.05 95.00 170.00 quote 0.08 0.05 1.00 0.00 0.08 1,635
quote 43.82 2.62 12.00 43.80 44.45 204.00 175.00 quote 0.01 0.00 2.00 0.00 0.01 3,645
quote 39.05 3.29 2.00 38.80 39.70 303.00 180.00 quote 0.01 -0.03 1.00 0.00 0.02 1,092
quote 0.00 0.00 0.00 36.20 38.65 182.50 quote 0.01 0.00 2.00 0.00 0.01 72.00
quote 34.03 3.03 2.00 33.90 34.30 862.00 185.00 quote 0.01 -0.01 20.00 0.00 0.01 3,324
quote 20.10 0.00 0.00 31.05 33.00 4.00 187.50 quote 0.01 0.00 10.00 0.00 0.01 162.00
quote 29.55 3.20 26.00 28.90 29.35 1,056 190.00 quote 0.01 0.00 13.00 0.00 0.01 9,124
quote 16.50 2.86 1.00 26.35 28.20 12.00 192.50 quote 0.01 0.00 1.00 0.00 0.01 878.00
quote 24.15 3.04 20.00 23.90 24.30 2,262 195.00 quote 0.02 0.00 17.00 0.00 0.01 6,290
quote 15.55 1.67 2.00 21.40 21.85 24.00 197.50 quote 0.01 -0.06 2.00 0.00 0.01 437.00
quote 19.46 3.33 111.00 18.85 20.05 2,051 200.00 quote 0.02 0.00 11.00 0.00 0.03 7,060
quote 17.10 3.44 9.00 16.15 17.20 395.00 202.50 quote 0.01 -0.03 3.00 0.00 0.01 2,378
quote 14.68 3.83 58.00 13.95 15.10 1,826 205.00 quote 0.01 -0.06 25.00 0.00 0.01 1,432
quote 11.68 2.68 37.00 11.10 11.95 3,118 207.50 quote 0.04 -0.03 37.00 0.00 0.01 926.00
quote 9.25 3.22 265.00 9.00 9.35 12,126 210.00 quote 0.01 -0.09 21.00 0.00 0.01 2,482
quote 6.75 2.79 158.00 6.25 6.90 1,012 212.50 quote 0.01 -0.12 227.00 0.00 0.01 409.00
quote 4.30 2.53 490.00 3.95 4.20 1,053 215.00 quote 0.01 -0.37 249.00 0.00 0.01 593.00
quote 1.74 1.28 843.00 1.48 1.99 921.00 217.50 quote 0.01 -1.49 165.00 0.00 0.01 53.00
219.16 Current price as of 10/15/2021 04:03:23 PM
quote 0.02 -0.09 1,193 0.01 0.06 4,960 220.00 quote 0.66 -3.44 109.00 0.57 1.08 158.00
quote 0.06 0.00 127.00 0.00 0.21 410.00 222.50 quote 3.75 -3.12 4.00 2.79 3.85 21.00
quote 0.03 0.00 1.00 0.00 0.20 196.00 225.00 quote 5.30 -15.90 3.00 5.25 6.70 3.00
quote 0.01 -0.01 1.00 0.00 1.65 9.00 227.50 quote 0.00 0.00 0.00 7.45 8.60
quote 0.02 -0.01 7.00 0.00 0.05 879.00 230.00 quote 10.50 -4.70 5.00 10.50 11.10 26.00
quote 0.02 0.00 0.00 0.00 0.04 140.00 232.50 quote 0.00 0.00 0.00 13.05 13.60
quote 0.07 0.00 0.00 0.00 0.04 182.00 235.00 quote 24.35 0.00 1.00 14.30 16.10
quote 0.01 -0.01 2.00 0.00 0.01 508.00 240.00 quote 33.90 0.00 0.00 19.95 21.10 2.00
quote 0.00 0.00 0.00 0.00 1.01 245.00 quote 0.00 0.00 0.00 25.55 26.15
quote 0.02 -0.02 5.00 0.00 0.01 308.00 250.00 quote 46.91 0.00 0.00 29.65 31.10
quote 0.04 -0.02 2.00 0.00 0.68 301.00 260.00 quote 51.15 0.00 0.00 39.20 42.10
quote 0.01 0.00 1.00 0.00 0.01 60.00 270.00 quote 61.15 0.00 0.00 50.30 51.10 5.00
quote 0.01 0.00 0.00 0.00 0.01 77.00 280.00 quote 0.00 0.00 0.00 58.80 62.10
quote 0.01 0.00 0.00 0.00 0.87 16.00 290.00 quote 81.15 0.00 0.00 69.25 71.85
quote 0.10 0.00 0.00 0.00 0.10 155.00 300.00 quote 91.85 0.00 0.00 79.50 82.35
quote 0.01 0.00 5.00 0.00 0.83 16.00 310.00 quote 0.00 0.00 0.00 90.25 91.80
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 103.30 106.05 115.00 quote 0.00 0.00 0.00 0.00 0.61
quote 0.00 0.00 0.00 97.95 100.45 120.00 quote 0.00 0.00 0.00 0.00 0.55
quote 0.00 0.00 0.00 92.70 96.00 125.00 quote 0.00 0.00 0.00 0.00 0.64
quote 0.00 0.00 0.00 87.65 91.05 130.00 quote 0.08 0.00 0.00 0.00 0.58 10.00
quote 0.00 0.00 0.00 82.80 86.10 135.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 78.10 80.75 140.00 quote 0.00 0.00 0.00 0.00 0.59
quote 0.00 0.00 0.00 73.20 75.70 145.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 68.00 70.75 150.00 quote 0.01 -0.02 1.00 0.00 0.05 2.00
quote 0.00 0.00 0.00 62.75 65.70 155.00 quote 0.04 0.00 6.00 0.00 0.40 6.00
quote 0.00 0.00 0.00 57.85 60.85 160.00 quote 0.25 0.00 0.00 0.00 0.09 4.00
quote 0.00 0.00 0.00 52.65 56.10 165.00 quote 0.33 0.00 0.00 0.00 0.58 1.00
quote 0.00 0.00 0.00 48.90 49.85 170.00 quote 0.10 -0.49 4.00 0.00 0.01 300.00
quote 0.00 0.00 0.00 42.80 45.85 175.00 quote 0.40 0.00 0.00 0.00 0.35 27.00
quote 27.80 0.00 0.00 37.90 40.95 2.00 180.00 quote 0.02 -0.08 1.00 0.00 0.43 52.00
quote 20.55 0.00 0.00 35.55 37.90 182.50 quote 0.42 0.00 0.00 0.00 0.56 1.00
quote 26.95 0.00 0.00 33.10 35.90 1.00 185.00 quote 0.12 -0.38 1.00 0.00 0.04 22.00
quote 23.25 0.00 12.00 31.30 32.10 6.00 187.50 quote 0.07 -0.23 11.00 0.00 0.50 14.00
quote 25.00 2.83 6.00 28.90 29.40 13.00 190.00 quote 0.03 -0.11 3.00 0.02 0.05 49.00
quote 20.54 0.00 2.00 26.30 27.50 2.00 192.50 quote 0.10 -0.17 10.00 0.03 0.05 61.00
quote 24.17 8.20 3.00 23.95 24.40 36.00 195.00 quote 0.06 -0.07 38.00 0.05 0.06 473.00
quote 14.35 0.00 4.00 21.00 22.60 2.00 197.50 quote 0.04 -0.11 4.00 0.05 0.07 62.00
quote 19.10 2.87 2.00 18.70 19.75 43.00 200.00 quote 0.06 -0.11 36.00 0.07 0.09 276.00
quote 16.82 4.55 25.00 16.45 17.30 52.00 202.50 quote 0.10 -0.14 44.00 0.09 0.12 159.00
quote 14.35 3.05 18.00 14.00 14.45 377.00 205.00 quote 0.15 -0.17 90.00 0.11 0.16 394.00
quote 12.01 3.22 42.00 11.40 11.90 118.00 207.50 quote 0.19 -0.26 88.00 0.17 0.21 789.00
quote 9.42 2.87 54.00 9.00 9.80 564.00 210.00 quote 0.28 -0.47 280.00 0.26 0.31 728.00
quote 6.82 2.39 84.00 6.40 6.95 348.00 212.50 quote 0.43 -0.85 118.00 0.45 0.52 670.00
quote 4.61 1.87 207.00 4.30 4.65 780.00 215.00 quote 0.87 -1.37 349.00 0.85 0.92 317.00
quote 2.70 1.20 308.00 2.45 2.76 705.00 217.50 quote 1.60 -1.65 371.00 1.51 1.81 71.00
219.16 Current price as of 10/15/2021 04:03:23 PM
quote 1.35 0.62 1,089 1.23 1.40 778.00 220.00 quote 2.22 -2.93 142.00 2.71 3.05 6.00
quote 0.67 0.38 125.00 0.55 0.65 23.00 222.50 quote 4.45 0.00 68.00 4.45 5.00
quote 0.28 0.14 98.00 0.25 0.29 132.00 225.00 quote 6.70 -5.25 6.00 6.60 7.10 3.00
quote 0.15 0.09 105.00 0.12 0.16 4.00 227.50 quote 12.05 -5.90 2.00 8.55 9.65 5.00
quote 0.08 0.04 66.00 0.07 0.10 1,016 230.00 quote 21.73 -5.22 10.00 11.40 12.00 2.00
quote 0.26 0.00 0.00 0.01 0.08 12.00 235.00 quote 0.00 0.00 0.00 15.60 17.00
quote 0.01 -0.09 10.00 0.01 0.34 10.00 240.00 quote 0.00 0.00 0.00 21.25 22.05
quote 0.09 0.00 0.00 0.00 1.23 1.00 245.00 quote 0.00 0.00 0.00 26.30 27.20
quote 0.00 0.00 0.00 0.00 1.28 250.00 quote 0.00 0.00 0.00 31.10 31.90
quote 0.00 0.00 0.00 0.00 1.23 255.00 quote 0.00 0.00 0.00 34.60 38.20
quote 0.00 0.00 0.00 0.00 0.50 260.00 quote 0.00 0.00 0.00 39.75 42.85
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 102.75 106.00 115.00 quote 0.00 0.00 0.00 0.00 0.66
quote 0.00 0.00 0.00 97.65 101.35 120.00 quote 0.00 0.00 0.00 0.00 0.84
quote 0.00 0.00 0.00 92.75 96.25 125.00 quote 0.00 0.00 0.00 0.00 1.83
quote 0.00 0.00 0.00 87.60 91.05 130.00 quote 0.00 0.00 0.00 0.00 0.43
quote 0.00 0.00 0.00 82.55 86.30 135.00 quote 0.00 0.00 0.00 0.00 0.66
quote 0.00 0.00 0.00 77.70 81.00 140.00 quote 0.00 0.00 0.00 0.00 2.13
quote 0.00 0.00 0.00 72.65 76.25 145.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 67.70 70.75 150.00 quote 0.00 0.00 0.00 0.00 0.84
quote 0.00 0.00 0.00 62.75 66.20 155.00 quote 0.23 0.00 0.00 0.00 0.75 15.00
quote 0.00 0.00 0.00 57.55 61.30 160.00 quote 0.36 0.00 0.00 0.00 0.75 120.00
quote 0.00 0.00 0.00 52.55 55.70 165.00 quote 0.31 0.00 0.00 0.00 0.75 10.00
quote 0.00 0.00 0.00 48.00 50.35 170.00 quote 0.34 0.00 0.00 0.00 0.18 40.00
quote 0.00 0.00 0.00 42.65 46.15 175.00 quote 0.05 -0.48 2.00 0.00 0.45 26.00
quote 0.00 0.00 0.00 37.45 41.00 180.00 quote 0.38 0.13 1.00 0.00 0.26 18.00
quote 0.00 0.00 0.00 33.05 36.10 185.00 quote 0.11 -0.02 2.00 0.03 0.19 123.00
quote 28.84 9.61 6.00 27.70 31.25 9.00 190.00 quote 0.16 -0.12 1.00 0.04 0.18 57.00
quote 17.23 2.21 1.00 23.45 25.10 7.00 195.00 quote 0.19 -0.18 5.00 0.11 0.20 238.00
quote 15.95 4.77 3.00 18.80 19.45 28.00 200.00 quote 0.20 -0.20 9.00 0.20 0.26 110.00
quote 13.97 2.42 3.00 13.25 15.05 172.00 205.00 quote 0.33 -0.39 18.00 0.32 0.38 248.00
quote 9.66 2.56 241.00 8.85 9.75 691.00 210.00 quote 0.66 -0.72 32.00 0.67 0.76 169.00
quote 5.19 1.64 501.00 4.80 5.25 626.00 215.00 quote 1.67 -1.33 33.00 1.56 1.94 135.00
219.16 Current price as of 10/15/2021 04:03:23 PM
quote 2.23 0.87 333.00 2.14 2.29 421.00 220.00 quote 3.60 -2.67 18.00 3.65 4.00 4.00
quote 0.78 0.31 87.00 0.64 0.77 184.00 225.00 quote 0.00 0.00 0.00 7.05 8.15
quote 0.31 0.00 35.00 0.12 0.27 122.00 230.00 quote 0.00 0.00 0.00 10.75 12.20
quote 0.16 -0.05 10.00 0.03 0.16 11.00 235.00 quote 17.85 0.00 1.00 16.05 17.60
quote 0.18 0.00 0.00 0.00 0.20 321.00 240.00 quote 0.00 0.00 0.00 20.45 22.00
quote 0.00 0.00 0.00 0.00 0.75 245.00 quote 35.44 0.00 3.00 25.95 27.45 3.00
quote 0.00 0.00 0.00 0.00 0.75 250.00 quote 0.00 0.00 0.00 30.75 32.20
quote 0.00 0.00 0.00 0.00 0.57 255.00 quote 0.00 0.00 0.00 35.75 37.20

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.01%
  • /zigman2/quotes/200164174/composite SNOA+85.40%
  • /zigman2/quotes/202092269/composite ENSC+35.46%
  • /zigman2/quotes/226465160/composite ALF-14.72%
  • /zigman2/quotes/207732364/composite MSFT+1.66%
X
Powered by StockTwits
Link to MarketWatch's Slice.