HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD190927C001700002019-09-03 2:09PM EDT170.0053.6852.9557.300.00--0112.99%
HD190927C001750002019-09-03 2:06PM EDT175.0048.8147.6052.000.00-12083.98%
HD190927C001775002019-09-03 2:07PM EDT177.5046.2545.3049.800.00-10094.82%
HD190927C001800002019-09-03 2:20PM EDT180.0043.3542.6547.000.00-63077.54%
HD190927C001825002019-09-03 2:07PM EDT182.5041.1340.5044.800.00-8089.36%
HD190927C001925002019-09-03 2:20PM EDT192.5030.8530.1534.700.00-55062.01%
HD190927C001950002019-09-03 2:08PM EDT195.0028.4927.6532.350.00-2060.55%
HD190927C002000002019-09-10 3:41PM EDT200.0032.5722.7027.300.00-9951.61%
HD190927C002025002019-09-03 2:09PM EDT202.5021.1620.4524.800.00-2050.59%
HD190927C002050002019-09-06 12:06PM EDT205.0025.2517.9022.300.00-1178.91%
HD190927C002075002019-09-12 3:57PM EDT207.5026.5915.4520.000.00-21674.63%
HD190927C002100002019-09-20 3:16PM EDT210.0017.2312.9017.50-0.77-4.28%16467.92%
HD190927C002125002019-09-19 3:01PM EDT212.5016.8010.2515.000.00-1910261.07%
HD190927C002150002019-09-20 12:23PM EDT215.0015.038.2512.50-0.51-3.28%314254.05%
HD190927C002175002019-09-20 10:22AM EDT217.5012.226.659.70-0.94-7.14%111243.97%
HD190927C002200002019-09-20 3:59PM EDT220.005.975.205.70-4.75-44.31%1032622.46%
HD190927C002225002019-09-20 3:57PM EDT222.503.613.353.70-4.19-53.72%1622119.95%
HD190927C002250002019-09-20 3:59PM EDT225.002.142.002.24-2.42-53.07%4139019.34%
HD190927C002275002019-09-20 3:59PM EDT227.501.100.791.45-1.69-60.57%22982721.02%
HD190927C002300002019-09-20 3:59PM EDT230.000.490.140.80-1.03-67.76%76174021.14%
HD190927C002325002019-09-20 3:57PM EDT232.500.160.010.22-0.54-77.14%46164717.97%
HD190927C002350002019-09-20 3:59PM EDT235.000.100.050.12-0.18-64.29%33782319.39%
HD190927C002375002019-09-20 3:54PM EDT237.500.050.000.08-0.08-61.54%6130221.39%
HD190927C002400002019-09-20 12:49PM EDT240.000.070.000.08+0.03+75.00%8740224.61%
HD190927C002425002019-09-20 10:26AM EDT242.500.060.000.09+0.01+20.00%3044228.32%
HD190927C002450002019-09-20 3:48PM EDT245.000.030.020.06+0.01+50.00%461,67729.59%
HD190927C002475002019-09-20 2:16PM EDT247.500.020.000.06-0.02-50.00%206732.52%
HD190927C002500002019-09-18 12:46PM EDT250.000.010.020.040.00-218833.59%
HD190927C002525002019-09-20 3:53PM EDT252.500.020.010.02-0.01-33.33%806133.20%
HD190927C002550002019-09-10 10:39AM EDT255.000.020.010.030.00-17237.50%
HD190927C002600002019-09-10 10:03AM EDT260.000.030.003.750.00-1191.28%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD190927P001675002019-09-16 11:18AM EDT167.500.010.010.730.00--2113.77%
HD190927P001700002019-09-20 3:52PM EDT170.000.010.001.12-0.54-98.18%102117.48%
HD190927P001750002019-08-20 1:17PM EDT175.000.140.000.600.00-51095.61%
HD190927P001800002019-09-04 3:40PM EDT180.000.050.001.230.00-34299.02%
HD190927P001825002019-09-04 1:23PM EDT182.500.050.000.840.00-11887.06%
HD190927P001850002019-09-11 1:57PM EDT185.000.030.001.110.00-11987.06%
HD190927P001875002019-09-05 2:07PM EDT187.500.040.000.560.00-31671.88%
HD190927P001900002019-09-12 12:58PM EDT190.000.050.011.340.00-14780.66%
HD190927P001925002019-09-13 10:30AM EDT192.500.050.002.380.00-14787.16%
HD190927P001950002019-09-13 10:30AM EDT195.000.050.002.390.00-15781.74%
HD190927P001975002019-09-17 10:53AM EDT197.500.040.000.580.00-26154.69%
HD190927P002000002019-09-20 3:47PM EDT200.000.020.000.04-0.02-50.00%2312836.72%
HD190927P002025002019-09-11 10:29AM EDT202.500.040.000.690.00-43355.96%
HD190927P002050002019-09-20 3:44PM EDT205.000.050.000.13-0.04-44.44%224535.55%
HD190927P002075002019-09-20 9:56AM EDT207.500.060.000.09-0.12-66.67%4029029.69%
HD190927P002100002019-09-20 3:57PM EDT210.000.120.000.13+0.06+100.00%3838527.64%
HD190927P002125002019-09-20 3:48PM EDT212.500.070.000.33-0.01-12.50%1412928.96%
HD190927P002150002019-09-20 3:57PM EDT215.000.190.140.24+0.08+72.73%20051922.41%
HD190927P002175002019-09-20 3:58PM EDT217.500.350.330.60+0.14+66.67%23535423.46%
HD190927P002200002019-09-20 3:59PM EDT220.000.650.520.73+0.30+85.71%25453319.29%
HD190927P002225002019-09-20 3:59PM EDT222.501.331.151.36+0.73+121.67%43448918.48%
HD190927P002250002019-09-20 3:59PM EDT225.002.301.692.28+1.15+100.00%9521,11916.99%
HD190927P002275002019-09-20 3:59PM EDT227.503.543.603.85+1.56+78.79%42949917.16%
HD190927P002300002019-09-20 3:59PM EDT230.005.354.806.25+2.05+62.12%28568222.45%
HD190927P002325002019-09-20 3:12PM EDT232.505.705.808.70+1.55+37.35%10428227.44%
HD190927P002350002019-09-20 3:55PM EDT235.009.158.2011.60+2.62+40.12%8414337.44%
HD190927P002375002019-09-20 1:14PM EDT237.508.9810.5513.65-0.12-1.32%7910236.74%
HD190927P002400002019-09-20 11:15AM EDT240.0010.0513.0017.40+0.55+5.79%12457.06%
HD190927P002425002019-09-06 12:21PM EDT242.5012.3515.3519.700.00-2059.89%
HD190927P002450002019-09-16 9:43AM EDT245.0012.7517.8522.150.00--064.16%
HD190927P002550002019-08-26 3:17PM EDT255.0038.2027.9032.000.00--180.03%