HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD180427C001500002018-04-20 11:48PM EDT150.0027.1026.3527.450.00-1082.72%
HD180427C001525002018-04-18 10:09AM EDT152.5025.8523.9024.850.00-21571.97%
HD180427C001600002018-03-28 1:57PM EDT160.0016.8518.5515.750.00-31820.00%
HD180427C001625002018-04-16 12:51PM EDT162.5013.0014.0015.050.00-1352.15%
HD180427C001650002018-04-19 10:06AM EDT165.0012.4011.5512.450.00-25342.68%
HD180427C001675002018-04-20 11:48PM EDT167.509.759.709.900.00-271434.57%
HD180427C001700002018-04-20 2:34PM EDT170.007.307.357.50+0.70+10.61%5621629.71%
HD180427C001725002018-04-20 3:37PM EDT172.505.005.155.25-0.10-1.96%8819026.12%
HD180427C001750002018-04-20 3:54PM EDT175.002.923.203.30-0.43-12.84%24440023.85%
HD180427C001775002018-04-20 3:40PM EDT177.501.601.711.80-0.23-12.57%64935922.46%
HD180427C001800002018-04-20 3:59PM EDT180.000.700.710.77-0.12-14.63%6651,71020.85%
HD180427C001825002018-04-20 3:58PM EDT182.500.250.230.27-0.09-26.47%22989220.17%
HD180427C001850002018-04-20 3:09PM EDT185.000.100.060.10-0.04-28.57%6592920.90%
HD180427C001875002018-04-20 2:41PM EDT187.500.050.010.060.00-813323.54%
HD180427C001900002018-04-20 12:49PM EDT190.000.040.000.050.00-944427.15%
HD180427C001925002018-04-19 2:36PM EDT192.500.040.000.040.00-13630.47%
HD180427C001950002018-04-19 12:06PM EDT195.000.020.000.040.00-306434.38%
HD180427C001975002018-04-05 10:04AM EDT197.500.110.040.130.00-12745.61%
HD180427C002000002018-04-16 10:07AM EDT200.000.020.000.030.00-35540.23%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD180427P001450002018-04-09 3:16PM EDT145.000.060.000.080.00-11265.63%
HD180427P001470002018-04-16 9:30AM EDT147.000.400.000.050.00-26258.20%
HD180427P001490002018-03-29 11:52PM EDT149.000.280.130.250.00-222272.66%
HD180427P001500002018-04-05 9:34AM EDT150.000.200.130.200.00-14868.56%
HD180427P001525002018-04-16 12:25PM EDT152.500.030.000.060.00-13553.52%
HD180427P001550002018-04-20 9:48AM EDT155.000.040.000.10+0.01+33.33%119852.34%
HD180427P001575002018-04-20 3:20PM EDT157.500.050.030.10+0.01+25.00%315646.88%
HD180427P001600002018-04-20 2:57PM EDT160.000.060.020.10-0.02-25.00%127341.60%
HD180427P001625002018-04-20 1:58PM EDT162.500.080.070.12-0.04-33.33%1720337.31%
HD180427P001650002018-04-20 3:03PM EDT165.000.130.110.16-0.02-13.33%6825833.64%
HD180427P001675002018-04-20 3:17PM EDT167.500.250.180.22-0.01-3.85%7459129.88%
HD180427P001700002018-04-20 3:17PM EDT170.000.410.310.35-0.03-6.82%8472126.76%
HD180427P001725002018-04-20 3:47PM EDT172.500.740.580.62-0.02-2.63%39641824.27%
HD180427P001750002018-04-20 3:34PM EDT175.001.311.131.18-0.07-5.07%1,56662322.53%
HD180427P001775002018-04-20 3:57PM EDT177.502.252.112.34-0.09-3.85%32239123.00%
HD180427P001800002018-04-20 3:33PM EDT180.003.993.603.70+0.13+3.37%11779720.04%
HD180427P001825002018-04-19 10:20AM EDT182.505.335.606.250.00-25628.81%
HD180427P001850002018-04-20 11:11AM EDT185.007.797.908.15-0.61-7.26%77923.10%
HD180427P001875002018-04-17 10:56AM EDT187.5012.2010.0011.150.00-11140.94%
HD180427P001900002018-04-16 3:43PM EDT190.0015.6012.5013.700.00-1148.22%
HD180427P001925002018-03-16 11:45PM EDT192.5013.0318.3021.700.00-33111.11%
HD180427P001950002018-03-19 2:08PM EDT195.0018.1720.7024.350.00-10119.29%
HD180427P001975002018-04-13 11:47PM EDT197.5024.7024.2525.150.00-90122.53%
HD180427P002000002018-04-13 12:44PM EDT200.0027.2027.0027.35+1.05+4.02%100129.39%