HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD190621C000950002019-06-04 3:34PM EDT95.0099.29109.80112.600.00--0299.02%
HD190621C001000002019-06-04 3:15PM EDT100.0094.62104.95107.400.00-670278.32%
HD190621C001050002019-06-04 3:12PM EDT105.0089.46100.20102.400.00-20272.95%
HD190621C001100002019-06-04 3:30PM EDT110.0084.8094.8598.100.00-900269.14%
HD190621C001200002019-06-04 3:40PM EDT120.0074.9085.4587.950.00-308248.83%
HD190621C001300002019-06-04 3:28PM EDT130.0064.6575.2578.150.00-110216.89%
HD190621C001350002019-06-04 3:48PM EDT135.0060.0069.9073.150.00-70193.55%
HD190621C001400002019-06-05 2:05PM EDT140.0056.0065.4568.150.00-4210191.21%
HD190621C001450002019-06-04 3:55PM EDT145.0050.2059.9063.300.00-1,3000168.75%
HD190621C001500002019-06-14 3:47PM EDT150.0056.3055.8056.05+9.80+21.08%627115.82%
HD190621C001550002019-06-05 3:03PM EDT155.0041.4050.4052.050.00-66125.68%
HD190621C001600002019-06-12 9:31AM EDT160.0038.2545.2547.650.00-323123.34%
HD190621C001650002019-06-10 10:18AM EDT165.0032.9540.4042.550.00-119111.82%
HD190621C001675002019-06-04 3:31PM EDT167.5027.1537.6040.250.00-1,2000103.96%
HD190621C001700002019-06-14 1:08PM EDT170.0035.0035.8036.10+2.75+8.53%29276.56%
HD190621C001725002019-06-04 3:31PM EDT172.5022.1532.9535.400.00-1,200199.22%
HD190621C001750002019-06-12 10:27AM EDT175.0024.3030.5032.800.00-617592.29%
HD190621C001775002019-06-04 3:31PM EDT177.5017.2028.2029.500.00-2,500077.73%
HD190621C001800002019-06-14 3:27PM EDT180.0026.0025.8026.05+3.67+16.44%749455.27%
HD190621C001825002019-06-07 9:32AM EDT182.5015.1323.2523.750.00-12254.20%
HD190621C001850002019-06-14 3:45PM EDT185.0021.3520.8021.05+5.50+34.70%426351.07%
HD190621C001875002019-06-13 12:27PM EDT187.5015.0818.2518.700.00-126150.49%
HD190621C001900002019-06-14 3:53PM EDT190.0016.3515.8516.05+3.80+30.28%983,78140.58%
HD190621C001925002019-06-14 2:59PM EDT192.5013.3913.3513.60+3.39+33.90%897036.67%
HD190621C001950002019-06-14 3:58PM EDT195.0011.1510.9011.10+3.25+41.14%1774,50131.15%
HD190621C001975002019-06-14 3:27PM EDT197.509.068.508.70+3.76+70.94%20997327.49%
HD190621C002000002019-06-14 3:59PM EDT200.006.416.206.35+2.76+75.62%1,0746,91523.71%
HD190621C002025002019-06-14 3:58PM EDT202.504.324.154.25+2.38+122.68%6711,15421.51%
HD190621C002050002019-06-14 3:59PM EDT205.002.472.432.48+1.47+147.00%2,7203,88219.73%
HD190621C002075002019-06-14 3:59PM EDT207.501.251.191.23+0.83+197.62%1,96826118.69%
HD190621C002100002019-06-14 3:59PM EDT210.000.500.460.50+0.36+257.14%2,4683,44918.02%
HD190621C002125002019-06-14 3:55PM EDT212.500.170.150.18+0.12+240.00%6784018.02%
HD190621C002150002019-06-14 3:47PM EDT215.000.060.030.06+0.04+200.00%561,74218.36%
HD190621C002175002019-06-06 10:40AM EDT217.500.020.000.030.00-101220.12%
HD190621C002200002019-06-14 1:40PM EDT220.000.020.000.020.00-101,82822.27%
HD190621C002250002019-06-05 2:45PM EDT225.000.010.000.030.00-134330.27%
HD190621C002300002019-05-17 10:35AM EDT230.000.130.000.010.00-1364632.03%
HD190621C002350002019-05-17 3:30PM EDT235.000.020.000.010.00-3023737.50%
HD190621C002400002019-06-12 10:14AM EDT240.000.010.000.010.00-151,76342.97%
HD190621C002450002019-06-07 11:00AM EDT245.000.010.000.010.00-109148.44%
HD190621C002500002019-06-07 11:00AM EDT250.000.020.000.030.00-119955.47%
HD190621C002600002019-06-10 12:07AM EDT260.000.040.000.030.00-1031765.63%
HD190621C002700002019-06-14 3:49PM EDT270.000.010.000.010.00-211868.75%
HD190621C002800002019-06-10 12:07AM EDT280.000.010.000.010.00-11575.00%
HD190621C003000002019-05-30 3:52PM EDT300.000.020.000.010.00-24024590.63%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD190621P000950002019-06-07 11:15AM EDT95.000.020.000.030.00-10411203.13%
HD190621P001000002019-06-07 11:00AM EDT100.000.010.000.030.00-5273190.63%
HD190621P001050002019-06-07 11:00AM EDT105.000.010.000.010.00-5201162.50%
HD190621P001100002019-06-07 11:15AM EDT110.000.030.000.010.00-251,353150.00%
HD190621P001150002019-06-07 11:15AM EDT115.000.010.000.010.00-101,236140.63%
HD190621P001200002019-05-29 10:27AM EDT120.000.010.000.010.00-32,180131.25%
HD190621P001250002019-06-07 11:15AM EDT125.000.020.000.010.00-21,250121.88%
HD190621P001300002019-05-15 9:39AM EDT130.000.020.000.010.00-11,430112.50%
HD190621P001350002019-05-30 1:13PM EDT135.000.010.000.010.00-52,382103.13%
HD190621P001400002019-06-04 3:18PM EDT140.000.010.000.010.00-201,54396.88%
HD190621P001450002019-06-12 3:24PM EDT145.000.010.000.020.00-263293.75%
HD190621P001500002019-06-04 3:45PM EDT150.000.030.000.030.00-193087.50%
HD190621P001550002019-06-05 2:52PM EDT155.000.030.000.030.00-1039179.69%
HD190621P001600002019-06-11 1:44PM EDT160.000.010.000.030.00-11,06471.09%
HD190621P001650002019-06-14 2:33PM EDT165.000.020.000.03-0.02-50.00%11,27663.28%
HD190621P001675002019-06-06 9:46AM EDT167.500.070.000.030.00-5010159.38%
HD190621P001700002019-06-14 3:49PM EDT170.000.030.020.04+0.01+50.00%61,44659.77%
HD190621P001725002019-06-14 11:45AM EDT172.500.030.020.03-0.01-25.00%28354.69%
HD190621P001750002019-06-14 2:15PM EDT175.000.060.020.05+0.03+100.00%104,62952.73%
HD190621P001775002019-06-14 9:39AM EDT177.500.020.000.05-0.03-60.00%127450.78%
HD190621P001800002019-06-14 1:18PM EDT180.000.030.020.030.00-333,44143.75%
HD190621P001825002019-06-14 2:57PM EDT182.500.040.000.05-0.17-80.95%456242.38%
HD190621P001850002019-06-14 3:01PM EDT185.000.030.020.05-0.03-50.00%653,22438.09%
HD190621P001875002019-06-14 12:57PM EDT187.500.050.040.06-0.03-37.50%2457334.86%
HD190621P001900002019-06-14 3:55PM EDT190.000.070.050.08-0.06-46.15%1216,37432.03%
HD190621P001925002019-06-14 2:51PM EDT192.500.080.050.11-0.12-60.00%8890829.10%
HD190621P001950002019-06-14 3:59PM EDT195.000.120.090.13-0.21-63.64%2125,08825.20%
HD190621P001975002019-06-14 3:54PM EDT197.500.190.170.21-0.50-72.46%3081,03222.66%
HD190621P002000002019-06-14 3:59PM EDT200.000.400.390.41-0.85-68.00%1,8832,11321.05%
HD190621P002025002019-06-14 3:59PM EDT202.500.790.780.81-1.54-66.09%39832119.56%
HD190621P002050002019-06-14 3:58PM EDT205.001.551.501.59-1.90-55.07%1,32369718.58%
HD190621P002075002019-06-14 3:55PM EDT207.502.712.772.88-2.74-50.28%61912317.90%
HD190621P002100002019-06-14 3:59PM EDT210.004.554.504.70-3.72-44.98%12521717.60%
HD190621P002150002019-06-07 11:33AM EDT215.0017.058.309.350.00-7020.90%
HD190621P002200002019-06-11 12:12PM EDT220.0023.9513.9514.750.00-53640.58%
HD190621P002250002019-06-10 12:07AM EDT225.0034.6022.4522.800.00-1093.36%
HD190621P002300002019-06-10 12:07AM EDT230.0050.6127.4027.850.00-00105.54%
HD190621P002350002019-06-05 10:15AM EDT235.0039.1528.9030.550.00-28066.94%
HD190621P002400002019-06-07 11:15AM EDT240.0039.3837.4038.150.00-100129.86%
HD190621P002450002019-06-03 3:26PM EDT245.0057.1538.3539.700.00-2081.84%
HD190621P002500002019-06-10 12:07AM EDT250.0076.9047.4548.300.00-00151.54%
HD190621P002700002019-06-07 11:15AM EDT270.0068.2467.3068.250.00-10185.91%
HD190621P003000002019-06-05 3:03PM EDT300.00103.6592.8095.500.00-750181.35%