$261.06
2.280.88%
近くで: -
$261.44
0.380.15%
時間外: 6:46 PM EDT
Comments
Loading...
Lowe's Companies (NYSE:LOW) 株価情報, オプションチェーン
オプションチェーンは、Lowe's Companiesの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Lowe's Companiesの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price170.3Nov 01, 2024
Change
00%
Bid164.3
Ask168.05
volume0
Intrest5
Strike
95
95
Last Price0.14Nov 12, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest238
Last Price171.65Dec 02, 2024
Change
00%
Bid159.3
Ask163
volume0
Intrest4
Strike
100
100
Last Price0.64Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest180
Last Price-
Change
-
Bid154.95
Ask158.05
volume0
Intrest2
Strike
105
105
Last Price0.16Jul 24, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest55
Last Price122.32Apr 24, 2024
Change
00%
Bid149.4
Ask153
volume0
Intrest7
Strike
110
110
Last Price0.04Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest165
Last Price162Oct 21, 2024
Change
00%
Bid144.35
Ask148.05
volume0
Intrest6
Strike
115
115
Last Price0.65Dec 12, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest492
Last Price141Jan 17, 2025
Change
22.418.89%
Bid139.3
Ask143
volume2
Intrest6
Strike
120
120
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest527
Last Price106Jun 21, 2024
Change
00%
Bid134.35
Ask138.05
volume0
Intrest15
Strike
125
125
Last Price0.24Aug 19, 2024
Change
00%
Bid-
Ask0.73
volume0
Intrest145
Last Price118.35Jan 02, 2025
Change
00%
Bid129.9
Ask132.55
volume0
Intrest22
Strike
130
130
Last Price0.02Dec 11, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest331
Last Price110.68Sep 09, 2024
Change
00%
Bid124.3
Ask128.05
volume0
Intrest9
Strike
135
135
Last Price0.11Oct 30, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest419
Last Price107.05Jan 02, 2025
Change
00%
Bid119.3
Ask123.05
volume0
Intrest67
Strike
140
140
Last Price0.02Dec 27, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest318
Last Price73.08May 29, 2024
Change
00%
Bid114.4
Ask117.85
volume0
Intrest6
Strike
145
145
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest219
Last Price129.87Dec 09, 2024
Change
00%
Bid110.1
Ask112.6
volume0
Intrest11
Strike
150
150
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest353
Last Price118.27Oct 22, 2024
Change
00%
Bid104.3
Ask108.05
volume0
Intrest9
Strike
155
155
Last Price0.06Dec 06, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest168
Last Price89.43Jan 10, 2025
Change
00%
Bid99.3
Ask103.05
volume0
Intrest7
Strike
160
160
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest524
Last Price83.3Dec 27, 2024
Change
00%
Bid94.3
Ask98.05
volume0
Intrest12
Strike
165
165
Last Price0.14Dec 19, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest740
Last Price76.55Jan 02, 2025
Change
00%
Bid90.05
Ask92.3
volume0
Intrest46
Strike
170
170
Last Price0.07Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest361
Last Price82Jan 15, 2025
Change
00%
Bid84.3
Ask88.05
volume0
Intrest18
Strike
175
175
Last Price0.15Dec 23, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1311
Last Price78.9Jan 16, 2025
Change
00%
Bid79.3
Ask83.05
volume0
Intrest53
Strike
180
180
Last Price0.02Jan 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest705
Last Price67Jan 14, 2025
Change
00%
Bid74.3
Ask78
volume0
Intrest23
Strike
185
185
Last Price0.65Jan 06, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest724
Last Price69.41Jan 17, 2025
Change
10.8818.59%
Bid70.15
Ask72.65
volume1
Intrest127
Strike
190
190
Last Price0.05Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest499
Last Price57.18Jan 06, 2025
Change
00%
Bid64.3
Ask68
volume0
Intrest233
Strike
195
195
Last Price0.06Dec 30, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest1110
Last Price58.92Jan 16, 2025
Change
00%
Bid60.05
Ask62.7
volume0
Intrest481
Strike
200
200
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2375
Last Price-
Change
-
Bid54.35
Ask58.05
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price48Jan 15, 2025
Change
00%
Bid50.05
Ask52.8
volume0
Intrest534
Strike
210
210
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest1486
Last Price-
Change
-
Bid46.8
Ask50.55
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid44.3
Ask48.05
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid41.8
Ask45.55
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price39Jan 17, 2025
Change
0.952.5%
Bid40.05
Ask42.7
volume25
Intrest475
Strike
220
220
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2597
Last Price-
Change
-
Bid36.8
Ask40.55
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price22.5Jan 02, 2025
Change
00%
Bid34.45
Ask38.05
volume0
Intrest0
Strike
225
225
Last Price0.35Dec 27, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price28.7Jan 15, 2025
Change
00%
Bid31.8
Ask35.55
volume0
Intrest1
Strike
227.5
227.5
Last Price0.29Jan 03, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Last Price31.02Jan 17, 2025
Change
1.886.45%
Bid30.2
Ask32.65
volume20
Intrest1886
Strike
230
230
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3968
Last Price-
Change
-
Bid26.8
Ask30.55
volume0
Intrest0
Strike
232.5
232.5
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest28
Last Price-
Change
-
Bid24.35
Ask28
volume0
Intrest0
Strike
235
235
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest53
Last Price13.8Jan 14, 2025
Change
00%
Bid23.2
Ask24.85
volume0
Intrest11
Strike
237.5
237.5
Last Price0.23Jan 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2239
Last Price21.45Jan 17, 2025
Change
3.0216.39%
Bid20.8
Ask21.85
volume5
Intrest2044
Strike
240
240
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest5343
Last Price14.98Jan 15, 2025
Change
00%
Bid17.4
Ask19.45
volume0
Intrest40
Strike
242.5
242.5
Last Price0.01Jan 17, 2025
Change
0.0787.5%
Bid-
Ask0.03
volume5
Intrest128
Last Price15.62Jan 17, 2025
Change
1.9514.26%
Bid15.5
Ask16.95
volume2
Intrest67
Strike
245
245
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.43
volume14
Intrest113
Last Price14.1Jan 17, 2025
Change
4.5547.64%
Bid12.4
Ask14.95
volume13
Intrest372
Strike
247.5
247.5
Last Price0.75Jan 17, 2025
Change
0.711775%
Bid-
Ask0.44
volume5
Intrest384
Last Price11.15Jan 17, 2025
Change
2.6531.18%
Bid10.7
Ask11.35
volume194
Intrest3019
Strike
250
250
Last Price0.08Jan 17, 2025
Change
0.04100%
Bid-
Ask0.02
volume6
Intrest2586
Last Price8.5Jan 17, 2025
Change
2.1533.86%
Bid8.5
Ask10.2
volume66
Intrest503
Strike
252.5
252.5
Last Price0.07Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest124
Last Price6.06Jan 17, 2025
Change
1.1122.42%
Bid4.95
Ask7.25
volume32
Intrest642
Strike
255
255
Last Price0.03Jan 17, 2025
Change
0.176.92%
Bid-
Ask0.01
volume5
Intrest50
Last Price3.8Jan 17, 2025
Change
1.6375.12%
Bid3.5
Ask4.65
volume27
Intrest181
Strike
257.5
257.5
Last Price0.03Jan 17, 2025
Change
0.5394.64%
Bid-
Ask0.38
volume6
Intrest78
Last Price1.23Jan 17, 2025
Change
0.4864%
Bid0.69
Ask1.6
volume433
Intrest1881
Strike
260
260
Last Price0.03Jan 17, 2025
Change
1.8798.42%
Bid-
Ask0.01
volume567
Intrest600
Last Price0.01Jan 17, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume234
Intrest1068
Strike
262.5
262.5
Last Price1.43Jan 17, 2025
Change
-
Bid0.79
Ask1.99
volume4
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume12
Intrest178
Strike
265
265
Last Price13.9Jan 06, 2025
Change
00%
Bid2.94
Ask5
volume0
Intrest0
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest14
Strike
267.5
267.5
Last Price-
Change
-
Bid5.35
Ask7.8
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.21
volume28
Intrest2386
Strike
270
270
Last Price11.66Jan 16, 2025
Change
00%
Bid7.8
Ask10.05
volume0
Intrest203
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
272.5
272.5
Last Price-
Change
-
Bid9.45
Ask13.2
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest17
Strike
275
275
Last Price-
Change
-
Bid12
Ask15.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid14.9
Ask17.65
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest2268
Strike
280
280
Last Price21.66Jan 16, 2025
Change
00%
Bid18.25
Ask20.05
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid22.35
Ask25.2
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest1947
Strike
290
290
Last Price40.03Jan 06, 2025
Change
00%
Bid27.3
Ask29.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
295
295
Last Price45.05Jan 06, 2025
Change
00%
Bid31.95
Ask35.7
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.04
volume44
Intrest4765
Strike
300
300
Last Price43.09Dec 17, 2024
Change
00%
Bid36.95
Ask40.7
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume4
Intrest1307
Strike
310
310
Last Price63.15Jan 08, 2025
Change
00%
Bid46.95
Ask50.7
volume0
Intrest0
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest414
Strike
320
320
Last Price56.35Dec 12, 2024
Change
00%
Bid56.95
Ask60.7
volume0
Intrest0
Last Price0.09Jan 16, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest211
Strike
330
330
Last Price-
Change
-
Bid66.95
Ask70.7
volume0
Intrest0
Last Price0.1Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest331
Strike
340
340
Last Price91.55Dec 27, 2024
Change
00%
Bid76.95
Ask80.7
volume0
Intrest0
Last Price0.13Nov 15, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest57
Strike
350
350
Last Price-
Change
-
Bid86.95
Ask90.7
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest30
Strike
360
360
Last Price-
Change
-
Bid96.95
Ask100.7
volume0
Intrest0
Last Price0.06Oct 22, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest81
Strike
370
370
Last Price-
Change
-
Bid106.95
Ask110.7
volume0
Intrest0
Last Price0.06Oct 23, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest29
Strike
380
380
Last Price-
Change
-
Bid116.95
Ask120.7
volume0
Intrest0
Last Price0.11Sep 30, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest21
Strike
390
390
Last Price120.02Oct 23, 2024
Change
00%
Bid126.95
Ask130.65
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved