HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200124C001775002019-12-23 11:15AM EST177.5042.8152.0056.450.00-11200.44%
HD200124C001800002020-01-10 11:39AM EST180.0044.4049.6053.800.00-420420188.43%
HD200124C001825002019-12-26 3:47PM EST182.5040.3547.0551.600.00--1188.13%
HD200124C001900002020-01-08 1:11PM EST190.0032.1539.6543.950.00-1111160.74%
HD200124C001950002019-12-16 2:09PM EST195.0021.6731.5035.900.00-100.00%
HD200124C001975002019-12-18 12:08PM EST197.5021.7132.1536.550.00-2020139.45%
HD200124C002000002020-01-15 3:32PM EST200.0027.5031.6532.100.00-103474.71%
HD200124C002025002020-01-16 3:22PM EST202.5026.6729.2029.60+0.63+2.42%61269.43%
HD200124C002050002020-01-16 3:53PM EST205.0023.6526.6027.150.00-89266.89%
HD200124C002075002019-12-20 12:24PM EST207.5017.2522.7525.950.00-2996.97%
HD200124C002100002020-01-17 10:57AM EST210.0022.9020.6523.15+9.34+68.88%15783.64%
HD200124C002125002020-01-17 2:03PM EST212.5019.2719.3519.60+3.17+19.69%307048.24%
HD200124C002150002020-01-17 3:07PM EST215.0016.8516.8017.10+3.05+22.10%10230642.87%
HD200124C002175002020-01-17 12:46PM EST217.5014.1014.3514.60+2.67+23.36%202,17537.50%
HD200124C002200002020-01-17 3:46PM EST220.0012.0611.8512.10+3.08+34.30%1301,01332.13%
HD200124C002225002020-01-17 3:59PM EST222.509.309.409.65+2.62+39.22%5760528.08%
HD200124C002250002020-01-17 3:57PM EST225.007.186.957.20+2.61+57.11%33687123.34%
HD200124C002275002020-01-17 3:53PM EST227.504.754.754.95+1.92+67.84%58986221.12%
HD200124C002300002020-01-17 3:58PM EST230.002.852.852.98+1.24+77.02%3,1661,23019.41%
HD200124C002325002020-01-17 3:59PM EST232.501.501.481.57+0.65+76.47%2,64197419.07%
HD200124C002350002020-01-17 3:59PM EST235.000.720.680.72+0.25+53.19%4,97446319.21%
HD200124C002375002020-01-17 3:57PM EST237.500.300.290.34+0.01+3.45%92219820.51%
HD200124C002400002020-01-17 3:53PM EST240.000.140.140.17-0.03-17.65%4269222.22%
HD200124C002425002020-01-17 3:31PM EST242.500.100.050.11+0.01+11.11%401324.90%
HD200124C002450002020-01-17 3:03PM EST245.000.070.010.09+0.05+250.00%22128.42%
HD200124C002475002020-01-17 9:57AM EST247.500.140.000.17+0.08+133.33%101036.62%
HD200124C002500002020-01-17 3:59PM EST250.000.060.010.06+0.03+100.00%1,1062134.57%
HD200124C002550002020-01-17 10:57AM EST255.000.040.000.030.00-14311138.28%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200124P001825002020-01-09 10:18AM EST182.500.020.000.070.00-1490.23%
HD200124P001850002020-01-09 12:14PM EST185.000.060.000.070.00--485.94%
HD200124P001875002019-12-11 9:38AM EST187.500.090.000.080.00-1082.42%
HD200124P001900002020-01-09 3:00PM EST190.000.040.000.070.00-82876.56%
HD200124P001925002020-01-17 12:31PM EST192.500.010.010.070.00-11873.05%
HD200124P001950002020-01-09 12:25PM EST195.000.040.000.070.00-104267.58%
HD200124P001975002020-01-16 10:32AM EST197.500.060.000.070.00-13663.28%
HD200124P002000002020-01-15 9:44AM EST200.000.010.010.07-0.04-80.00%110159.77%
HD200124P002025002020-01-16 1:53PM EST202.500.040.000.050.00-810352.34%
HD200124P002050002020-01-16 9:49AM EST205.000.010.000.050.00-120252.34%
HD200124P002075002020-01-17 3:55PM EST207.500.050.000.06-0.04-44.44%413749.02%
HD200124P002100002020-01-16 2:48PM EST210.000.100.000.13+0.05+100.00%2619750.10%
HD200124P002125002020-01-17 1:45PM EST212.500.020.000.04-0.02-50.00%17746037.50%
HD200124P002150002020-01-17 2:38PM EST215.000.010.000.04-0.05-83.33%2161733.20%
HD200124P002175002020-01-17 3:41PM EST217.500.010.020.04-0.07-87.50%12431628.71%
HD200124P002200002020-01-17 3:50PM EST220.000.040.010.07-0.08-66.67%16734526.56%
HD200124P002225002020-01-17 3:41PM EST222.500.060.050.08-0.24-80.00%29453022.27%
HD200124P002250002020-01-17 3:57PM EST225.000.150.120.16-0.55-78.57%30643920.02%
HD200124P002275002020-01-17 3:59PM EST227.500.350.350.39-1.07-75.35%87124318.73%
HD200124P002300002020-01-17 3:58PM EST230.000.990.900.99-1.71-63.33%2,0488118.51%
HD200124P002325002020-01-17 3:58PM EST232.502.032.002.12-9.52-82.42%417318.65%
HD200124P002350002020-01-17 3:58PM EST235.003.903.653.85-7.93-67.03%150019.73%
HD200124P002375002020-01-17 3:55PM EST237.505.95--+0.20+3.48%--0.00%
HD200124P002500002019-12-18 11:05AM EST250.0031.3517.1019.150.00-1063.97%