$242.39
5.312.24%
近くで: -
$242.28
-0.11-0.05%
時間外: 5:06 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 Price100.65Feb 25, 2025
Change
-
Bid100.75
Ask104.2
volume1
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid91.5
Ask94.2
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid86.5
Ask89.2
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price-
Change
-
Bid81.5
Ask84.2
volume0
Intrest0
Strike
160
160
Last Price0.02Feb 25, 2025
Change
00%
Bid-
Ask0.02
volume5
Intrest2
Last Price-
Change
-
Bid76.5
Ask79.2
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid71.5
Ask74.2
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid66.5
Ask69.25
volume0
Intrest0
Strike
175
175
Last Price0.04Feb 25, 2025
Change
0.0342.86%
Bid-
Ask0.03
volume1
Intrest30
Last Price-
Change
-
Bid61.55
Ask64.25
volume0
Intrest0
Strike
180
180
Last Price0.05Feb 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest19
Last Price-
Change
-
Bid56.55
Ask59.2
volume0
Intrest0
Strike
185
185
Last Price0.04Feb 25, 2025
Change
0.0450%
Bid-
Ask0.04
volume12
Intrest72
Last Price51.25Feb 25, 2025
Change
-
Bid51.55
Ask54.2
volume1
Intrest0
Strike
190
190
Last Price0.04Feb 25, 2025
Change
0.0555.56%
Bid0.02
Ask0.04
volume240
Intrest253
Last Price-
Change
-
Bid46.55
Ask49.25
volume0
Intrest0
Strike
195
195
Last Price0.19Feb 25, 2025
Change
0.0758.33%
Bid0.01
Ask0.26
volume20
Intrest104
Last Price37.6Feb 24, 2025
Change
00%
Bid41.55
Ask44.3
volume0
Intrest11
Strike
200
200
Last Price0.04Feb 25, 2025
Change
0.1780.95%
Bid0.04
Ask0.05
volume41
Intrest97
Last Price-
Change
-
Bid39.15
Ask41.75
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid0.01
Ask0.09
volume0
Intrest0
Last Price38.45Feb 21, 2025
Change
00%
Bid36.6
Ask39.3
volume0
Intrest3
Strike
205
205
Last Price0.07Feb 25, 2025
Change
0.2376.67%
Bid0.05
Ask0.13
volume53
Intrest8
Last Price-
Change
-
Bid34.05
Ask36.9
volume0
Intrest0
Strike
207.5
207.5
Last Price0.16Feb 25, 2025
Change
-
Bid0.01
Ask0.28
volume2
Intrest0
Last Price-
Change
-
Bid31.9
Ask33.45
volume0
Intrest0
Strike
210
210
Last Price0.09Feb 25, 2025
Change
0.3479.07%
Bid0.08
Ask0.1
volume598
Intrest131
Last Price-
Change
-
Bid29.15
Ask31.75
volume0
Intrest0
Strike
212.5
212.5
Last Price0.11Feb 25, 2025
Change
-
Bid0.1
Ask0.12
volume248
Intrest0
Last Price-
Change
-
Bid26.7
Ask29.4
volume0
Intrest0
Strike
215
215
Last Price0.16Feb 25, 2025
Change
0.5477.14%
Bid0.13
Ask0.15
volume124
Intrest147
Last Price-
Change
-
Bid24.6
Ask26.8
volume0
Intrest0
Strike
217.5
217.5
Last Price0.22Feb 25, 2025
Change
0.6273.81%
Bid0.15
Ask0.26
volume127
Intrest29
Last Price30.85Feb 18, 2025
Change
00%
Bid21.35
Ask23.6
volume0
Intrest14
Strike
220
220
Last Price0.28Feb 25, 2025
Change
0.9376.86%
Bid0.25
Ask0.28
volume1054
Intrest678
Last Price-
Change
-
Bid20.1
Ask21.45
volume0
Intrest0
Strike
222.5
222.5
Last Price0.39Feb 25, 2025
Change
171.94%
Bid0.37
Ask0.44
volume496
Intrest73
Last Price19.7Feb 25, 2025
Change
5.1535.4%
Bid17.45
Ask19
volume7
Intrest22
Strike
225
225
Last Price0.56Feb 25, 2025
Change
1.4472%
Bid0.02
Ask0.57
volume460
Intrest643
Last Price15.85Feb 25, 2025
Change
2.922.39%
Bid14.2
Ask16.1
volume1
Intrest1
Strike
227.5
227.5
Last Price0.78Feb 25, 2025
Change
1.9171%
Bid0.76
Ask0.82
volume453
Intrest53
Last Price13.73Feb 25, 2025
Change
3.1329.53%
Bid13.3
Ask13.9
volume6
Intrest3
Strike
230
230
Last Price1.19Feb 25, 2025
Change
1.9662.22%
Bid1.1
Ask1.39
volume1285
Intrest698
Last Price13Feb 25, 2025
Change
4.6555.69%
Bid10.7
Ask11.95
volume26
Intrest17
Strike
232.5
232.5
Last Price1.65Feb 25, 2025
Change
2.4159.36%
Bid1.55
Ask1.84
volume375
Intrest100
Last Price9.91Feb 25, 2025
Change
2.7638.6%
Bid9.4
Ask12
volume189
Intrest35
Strike
235
235
Last Price2.31Feb 25, 2025
Change
2.9456%
Bid2.2
Ask2.43
volume443
Intrest287
Last Price8.2Feb 25, 2025
Change
2.4542.61%
Bid7.6
Ask8.35
volume91
Intrest236
Strike
237.5
237.5
Last Price3.2Feb 25, 2025
Change
3.3551.15%
Bid2.97
Ask3.65
volume271
Intrest292
Last Price6.75Feb 25, 2025
Change
2.1446.42%
Bid6.4
Ask7.8
volume245
Intrest118
Strike
240
240
Last Price4.2Feb 25, 2025
Change
3.746.84%
Bid4.05
Ask4.25
volume560
Intrest159
Last Price5.24Feb 25, 2025
Change
1.5441.62%
Bid4.7
Ask6
volume606
Intrest368
Strike
242.5
242.5
Last Price5.23Feb 25, 2025
Change
4.1744.36%
Bid4.95
Ask5.5
volume353
Intrest72
Last Price4.2Feb 25, 2025
Change
1.4552.73%
Bid3.85
Ask4.7
volume1249
Intrest613
Strike
245
245
Last Price6.8Feb 25, 2025
Change
4.439.29%
Bid5.85
Ask6.75
volume82
Intrest199
Last Price3.15Feb 25, 2025
Change
0.9543.18%
Bid2.52
Ask3.85
volume183
Intrest170
Strike
247.5
247.5
Last Price8.2Feb 25, 2025
Change
4.3534.66%
Bid6.55
Ask8.55
volume44
Intrest163
Last Price2.21Feb 25, 2025
Change
0.5130%
Bid2.21
Ask2.88
volume674
Intrest339
Strike
250
250
Last Price9.64Feb 25, 2025
Change
5.3135.52%
Bid9.5
Ask10.65
volume31
Intrest184
Last Price1.55Feb 25, 2025
Change
0.3731.36%
Bid1.46
Ask2.51
volume129
Intrest196
Strike
252.5
252.5
Last Price11.6Feb 25, 2025
Change
5.1530.75%
Bid11.4
Ask12.55
volume4
Intrest86
Last Price1.13Feb 25, 2025
Change
0.2934.52%
Bid0.95
Ask1.34
volume588
Intrest152
Strike
255
255
Last Price12.65Feb 25, 2025
Change
6.533.94%
Bid13.2
Ask14.7
volume15
Intrest191
Last Price0.74Feb 25, 2025
Change
0.1525.42%
Bid0.65
Ask0.85
volume214
Intrest99
Strike
257.5
257.5
Last Price15.85Feb 25, 2025
Change
5.5525.93%
Bid15.4
Ask16.25
volume2
Intrest28
Last Price0.45Feb 25, 2025
Change
0.024.65%
Bid0.37
Ask0.48
volume961
Intrest621
Strike
260
260
Last Price17.75Feb 25, 2025
Change
5.9525.11%
Bid16.95
Ask18.75
volume8
Intrest47
Last Price0.25Feb 25, 2025
Change
0.013.85%
Bid0.27
Ask0.3
volume167
Intrest81
Strike
262.5
262.5
Last Price20.25Feb 25, 2025
Change
-
Bid19.35
Ask21.2
volume2
Intrest0
Last Price0.18Feb 25, 2025
Change
0.0418.18%
Bid0.11
Ask0.2
volume863
Intrest160
Strike
265
265
Last Price21.82Feb 25, 2025
Change
6.3522.54%
Bid21.75
Ask23.3
volume5
Intrest12
Last Price0.12Feb 25, 2025
Change
0.2567.57%
Bid0.09
Ask0.15
volume210
Intrest19
Strike
267.5
267.5
Last Price-
Change
-
Bid23.85
Ask25.75
volume0
Intrest0
Last Price0.07Feb 25, 2025
Change
0.0112.5%
Bid0.05
Ask0.07
volume202
Intrest110
Strike
270
270
Last Price27.49Feb 25, 2025
Change
5.6817.12%
Bid25.95
Ask29.4
volume6
Intrest22
Last Price0.11Feb 25, 2025
Change
0.4680.7%
Bid0.01
Ask0.05
volume47
Intrest38
Strike
272.5
272.5
Last Price31.95Feb 25, 2025
Change
-
Bid28.45
Ask31.8
volume1
Intrest0
Last Price0.05Feb 25, 2025
Change
0.0228.57%
Bid-
Ask0.05
volume137
Intrest153
Strike
275
275
Last Price29.75Feb 20, 2025
Change
00%
Bid30.9
Ask33.6
volume0
Intrest0
Last Price0.13Feb 25, 2025
Change
0.08160%
Bid-
Ask0.05
volume1
Intrest360
Strike
277.5
277.5
Last Price-
Change
-
Bid33.45
Ask36.1
volume0
Intrest0
Last Price0.04Feb 25, 2025
Change
0.0120%
Bid0.01
Ask0.04
volume226
Intrest104
Strike
280
280
Last Price18.39Jan 24, 2025
Change
00%
Bid35.95
Ask38.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid38.4
Ask41.1
volume0
Intrest0
Last Price0.03Feb 25, 2025
Change
0.0150%
Bid-
Ask0.04
volume6
Intrest69
Strike
285
285
Last Price-
Change
-
Bid40.7
Ask43.6
volume0
Intrest0
Last Price0.02Feb 25, 2025
Change
-
Bid-
Ask0.04
volume5
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid43.05
Ask46.1
volume0
Intrest0
Last Price0.02Feb 25, 2025
Change
0.0880%
Bid-
Ask0.04
volume10
Intrest9
Strike
290
290
Last Price29.6Jan 22, 2025
Change
00%
Bid45.95
Ask49
volume0
Intrest0
Last Price0.16Jan 31, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Strike
295
295
Last Price-
Change
-
Bid50.9
Ask53.6
volume0
Intrest0
Last Price0.03Feb 25, 2025
Change
0.02200%
Bid-
Ask0.03
volume11
Intrest13
Strike
300
300
Last Price-
Change
-
Bid55.95
Ask58.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid60.95
Ask63.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid65.45
Ask69.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid70.15
Ask74.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid75.15
Ask79.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid80.4
Ask84.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid85.05
Ask89.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid90.15
Ask94.65
volume0
Intrest0
Last Price0.15Feb 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
340
340
Last Price-
Change
-
Bid95.3
Ask99.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid100.6
Ask104.55
volume0
Intrest0
Last Price0.01Feb 25, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1
Strike
350
350
Last Price-
Change
-
Bid105.35
Ask109.45
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved