HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD180824C001600002018-08-09 9:54AM EDT160.0039.3534.9538.850.00-11122.90%
HD180824C001675002018-08-14 9:30AM EDT167.5028.7525.9529.550.00-11104.59%
HD180824C001750002018-08-17 11:56PM EDT175.0020.5020.6520.850.00-1053.81%
HD180824C001775002018-08-17 11:56PM EDT177.5018.4117.1519.900.00-3353.76%
HD180824C001800002018-08-17 2:52PM EDT180.0015.8014.7016.35+0.91+6.11%4355.23%
HD180824C001850002018-08-17 1:52PM EDT185.0010.338.5512.50+1.19+13.02%13259.01%
HD180824C001875002018-08-17 3:59PM EDT187.508.308.208.40+1.15+16.08%52426.56%
HD180824C001900002018-08-17 2:42PM EDT190.006.105.856.00-0.08-1.29%7423322.10%
HD180824C001925002018-08-17 3:55PM EDT192.503.553.603.80-0.15-4.05%7130619.02%
HD180824C001950002018-08-17 3:59PM EDT195.001.851.791.95-0.17-8.42%5481,07716.57%
HD180824C001975002018-08-17 3:59PM EDT197.500.740.730.79-0.19-20.43%1,6941,05515.65%
HD180824C002000002018-08-17 3:57PM EDT200.000.270.240.33-0.09-25.00%4982,22416.85%
HD180824C002025002018-08-17 3:43PM EDT202.500.150.100.15-0.03-16.67%1,20681618.56%
HD180824C002050002018-08-17 3:39PM EDT205.000.060.050.09-0.02-25.00%10149121.09%
HD180824C002075002018-08-17 1:52PM EDT207.500.030.000.07-0.04-57.14%222524.41%
HD180824C002100002018-08-16 3:55PM EDT210.000.050.030.050.00-5648126.95%
HD180824C002125002018-08-17 1:20PM EDT212.500.080.000.10+0.03+60.00%357534.18%
HD180824C002150002018-08-17 11:27AM EDT215.000.030.000.040.00-108933.20%
HD180824C002175002018-08-17 11:56PM EDT217.500.170.000.060.00-1138.87%
HD180824C002200002018-08-14 10:50AM EDT220.000.030.000.040.00-1940.04%
HD180824C002225002018-08-14 9:30AM EDT222.500.070.000.030.00-1241.80%
HD180824C002250002018-08-14 1:37PM EDT225.000.030.000.030.00-202044.92%
HD180824C002350002018-08-17 11:56PM EDT235.000.050.000.030.00-1153.13%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD180824P001600002018-08-16 11:22AM EDT160.000.010.000.040.00-4860.16%
HD180824P001625002018-07-31 9:34AM EDT162.500.110.000.190.00-1168.16%
HD180824P001650002018-08-10 11:48PM EDT165.000.070.000.100.00-202057.81%
HD180824P001700002018-08-17 3:52PM EDT170.000.040.000.06+0.01+33.33%205950.00%
HD180824P001725002018-08-15 3:08PM EDT172.500.050.000.070.00-107046.48%
HD180824P001750002018-08-15 9:37AM EDT175.000.070.020.120.00-85345.61%
HD180824P001775002018-08-17 11:27AM EDT177.500.070.000.09+0.02+40.00%56138.77%
HD180824P001800002018-08-17 3:56PM EDT180.000.070.050.08+0.03+75.00%2817633.40%
HD180824P001825002018-08-17 11:23AM EDT182.500.080.040.090.00-1640829.20%
HD180824P001850002018-08-17 3:35PM EDT185.000.120.090.13+0.01+9.09%4855526.17%
HD180824P001875002018-08-17 3:48PM EDT187.500.160.110.18-0.02-11.11%85352222.56%
HD180824P001900002018-08-17 3:53PM EDT190.000.270.210.27-0.04-12.90%5261,11018.95%
HD180824P001925002018-08-17 3:51PM EDT192.500.530.450.53-0.22-29.33%29948916.33%
HD180824P001950002018-08-17 3:53PM EDT195.001.271.101.21-0.28-18.06%1,66040814.75%
HD180824P001975002018-08-17 3:44PM EDT197.502.502.522.82-0.20-7.41%6933916.65%
HD180824P002000002018-08-17 3:21PM EDT200.004.554.504.65-0.27-5.60%226314.65%
HD180824P002025002018-08-16 10:14AM EDT202.507.575.307.650.00-54929.27%
HD180824P002050002018-08-17 9:51AM EDT205.009.948.5010.40+0.21+2.16%2939.48%
HD180824P002075002018-08-14 9:56AM EDT207.5014.8110.1514.100.00-1162.57%
HD180824P002125002018-08-17 11:56PM EDT212.5018.1215.1519.100.00-1175.83%
HD180824P002175002018-08-17 11:56PM EDT217.5023.1020.1524.100.00-1188.04%
HD180824P002200002018-07-20 11:44PM EDT220.0017.3017.1518.050.00-330.00%