HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD190118C000650002018-11-27 3:08PM EST65.00107.35109.95114.400.00-152572.66%
HD190118C000700002018-10-05 12:17PM EST70.00125.50105.00109.450.00-35554.69%
HD190118C000750002018-12-21 3:38PM EST75.0086.4899.90104.500.00-10506.25%
HD190118C000800002019-01-16 10:19AM EST80.0097.8295.1099.40-0.68-0.69%134488.67%
HD190118C000850002019-01-14 12:58PM EST85.0093.4090.0094.400.00-18437.50%
HD190118C000900002019-01-16 9:59AM EST90.0087.1284.9589.30+2.80+3.32%114375.00%
HD190118C000950002019-01-14 2:04PM EST95.0083.9879.9584.400.00-221367.97%
HD190118C001000002019-01-15 3:11PM EST100.0076.2575.3079.000.00-585332.03%
HD190118C001050002019-01-16 11:16AM EST105.0071.5070.4074.40-0.57-0.79%373363.28%
HD190118C001100002019-01-16 3:49PM EST110.0067.4566.7067.30+1.07+1.61%24141317.58%
HD190118C001150002019-01-16 3:15PM EST115.0062.3060.6064.20+6.00+10.66%210307.23%
HD190118C001200002019-01-16 2:49PM EST120.0057.9255.3059.15+0.54+0.94%124252.34%
HD190118C001250002019-01-16 10:48AM EST125.0052.0550.7554.20-1.87-3.47%154264.06%
HD190118C001300002019-01-16 2:42PM EST130.0047.8546.5048.20-2.08-4.17%2674224.61%
HD190118C001350002019-01-16 1:14PM EST135.0041.8240.7044.20-2.46-5.56%1032211.52%
HD190118C001400002019-01-16 2:14PM EST140.0037.6536.7037.70-1.38-3.54%16647158.98%
HD190118C001450002019-01-16 2:52PM EST145.0032.9531.7532.90-0.25-0.75%241,463153.13%
HD190118C001500002019-01-16 2:21PM EST150.0027.8026.7528.20+1.20+4.51%21730143.07%
HD190118C001550002019-01-16 10:35AM EST155.0022.3021.6022.25+0.63+2.91%11,009103.32%
HD190118C001575002018-12-28 3:42PM EST157.5014.6019.1521.700.00-1111130.47%
HD190118C001600002019-01-16 3:49PM EST160.0017.3016.7017.20-0.07-0.40%611,26878.32%
HD190118C001625002019-01-16 9:52AM EST162.5014.4913.7516.70+0.27+1.90%27396.68%
HD190118C001650002019-01-16 2:50PM EST165.0012.9211.8012.70+1.47+12.84%401,71461.82%
HD190118C001675002019-01-15 10:01AM EST167.509.719.1010.100.00-120366.75%
HD190118C001700002019-01-16 3:59PM EST170.007.246.557.70+0.59+8.87%772,07457.13%
HD190118C001725002019-01-16 3:51PM EST172.505.014.155.30+0.66+15.17%2835245.90%
HD190118C001750002019-01-16 3:55PM EST175.002.702.362.78+0.39+16.88%2312,50629.83%
HD190118C001775002019-01-16 3:58PM EST177.500.980.811.02+0.12+13.95%61995123.63%
HD190118C001800002019-01-16 3:55PM EST180.000.250.120.280.00-6815,46423.44%
HD190118C001825002019-01-16 3:53PM EST182.500.070.050.09-0.02-22.22%12676426.37%
HD190118C001850002019-01-16 3:31PM EST185.000.030.010.05+0.01+50.00%353,50231.64%
HD190118C001875002019-01-16 3:48PM EST187.500.020.020.090.00-427343.75%
HD190118C001900002019-01-16 3:06PM EST190.000.010.000.08-0.02-66.67%782,66950.78%
HD190118C001925002019-01-09 3:26PM EST192.500.070.000.030.00-111450.39%
HD190118C001950002019-01-16 3:52PM EST195.000.010.000.01-0.01-50.00%143,11050.00%
HD190118C001975002019-01-15 3:43PM EST197.500.040.000.080.00-57066.02%
HD190118C002000002019-01-16 11:38AM EST200.000.010.000.010.00-25,34857.81%
HD190118C002050002019-01-11 12:51PM EST205.000.010.000.010.00-33,12268.75%
HD190118C002100002019-01-16 9:36AM EST210.000.010.000.010.00-77,89778.13%
HD190118C002150002019-01-15 1:37PM EST215.000.100.000.020.00-6074393.75%
HD190118C002200002019-01-14 12:21PM EST220.000.010.000.010.00-14,43996.88%
HD190118C002250002018-12-28 11:40AM EST225.000.040.000.010.00-1471106.25%
HD190118C002300002019-01-16 2:37PM EST230.000.010.000.010.00-61,919115.63%
HD190118C002350002018-12-12 1:01PM EST235.000.020.000.030.00-317135.94%
HD190118C002400002019-01-07 3:31PM EST240.000.010.000.010.00-83,520131.25%
HD190118C002450002018-10-11 8:57AM EST245.000.170.000.060.00+100.00%11164.06%
HD190118C002500002019-01-07 11:50AM EST250.000.010.000.010.00-3676146.88%
HD190118C002600002019-01-11 11:22AM EST260.000.010.000.010.00-4515162.50%
HD190118C002700002019-01-10 12:07PM EST270.000.010.000.050.00-80203.13%
HD190118C002800002019-01-10 12:08PM EST280.000.010.000.050.00-1631218.75%
HD190118C002900002019-01-10 11:42AM EST290.000.010.000.050.00-157234.38%
HD190118C003000002019-01-10 12:09PM EST300.000.010.000.050.00-11318248.44%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD190118P000650002018-12-31 10:21AM EST65.000.010.000.020.00-11,120437.50%
HD190118P000700002018-12-24 10:17AM EST70.000.020.000.010.00-20531387.50%
HD190118P000750002018-12-24 9:35AM EST75.000.020.000.010.00-10637362.50%
HD190118P000800002018-12-26 10:50AM EST80.000.010.000.020.00-400.00%10812350.00%
HD190118P000850002019-01-03 3:31PM EST85.000.010.000.010.00-60811312.50%
HD190118P000900002018-12-24 9:30AM EST90.000.020.000.010.00-10769287.50%
HD190118P000950002018-12-28 12:19PM EST95.000.010.000.010.00-152,807262.50%
HD190118P001000002019-01-09 9:31AM EST100.000.250.000.010.00-12,569243.75%
HD190118P001050002019-01-14 11:58AM EST105.000.010.000.020.00-101,245237.50%
HD190118P001100002019-01-11 10:32AM EST110.000.010.000.060.00-502,272242.19%
HD190118P001150002019-01-10 11:43AM EST115.000.010.000.060.00-1001,616220.31%
HD190118P001200002019-01-14 11:58AM EST120.000.010.000.020.00-51,040181.25%
HD190118P001250002019-01-16 10:12AM EST125.000.010.000.040.00-22850173.44%
HD190118P001300002019-01-14 12:00PM EST130.000.010.000.010.00-181,984137.50%
HD190118P001350002019-01-15 1:06PM EST135.000.020.000.070.00-151,806146.88%
HD190118P001400002019-01-16 10:08AM EST140.000.030.000.07+0.02+200.00%12,394129.69%
HD190118P001450002019-01-16 10:08AM EST145.000.020.000.04+0.01+100.00%12,694104.69%
HD190118P001500002019-01-16 11:32AM EST150.000.010.000.01-0.03-75.00%12,95378.13%
HD190118P001525002018-12-31 10:27AM EST152.500.610.000.070.00-182886.72%
HD190118P001550002019-01-16 11:56AM EST155.000.010.010.05-0.15-93.75%53,70776.56%
HD190118P001575002019-01-11 9:38AM EST157.500.050.000.090.00-148372.27%
HD190118P001600002019-01-16 12:13PM EST160.000.010.010.09-0.04-80.00%43,73464.65%
HD190118P001625002019-01-15 10:29AM EST162.500.020.000.100.00-517356.06%
HD190118P001650002019-01-16 2:30PM EST165.000.020.020.040.00-333,96245.70%
HD190118P001675002019-01-15 12:18PM EST167.500.050.000.040.00-5122037.31%
HD190118P001700002019-01-16 3:22PM EST170.000.020.020.05-0.08-80.00%212,18629.88%
HD190118P001725002019-01-16 3:54PM EST172.500.120.070.14-0.16-57.14%5231,08326.07%
HD190118P001750002019-01-16 3:58PM EST175.000.370.360.45-0.42-53.16%8884,12123.19%
HD190118P001775002019-01-16 3:56PM EST177.501.191.261.43-0.71-37.37%25857622.66%
HD190118P001800002019-01-16 2:52PM EST180.002.472.643.35-1.16-31.96%803,21526.56%
HD190118P001825002019-01-16 2:56PM EST182.504.955.006.70-1.26-20.29%155461.62%
HD190118P001850002019-01-16 1:49PM EST185.007.657.208.25-0.91-10.63%1151,81646.19%
HD190118P001900002019-01-16 2:42PM EST190.0012.1512.1013.35-1.45-10.66%31374570.61%
HD190118P001950002019-01-16 3:40PM EST195.0017.7017.4518.30-0.15-0.84%68138586.43%
HD190118P002000002019-01-16 3:40PM EST200.0022.7022.1523.30+0.94+4.32%380272103.42%
HD190118P002050002018-12-28 10:27AM EST205.0036.0226.1530.000.00-71898.63%
HD190118P002100002019-01-16 3:40PM EST210.0032.7532.1533.60+1.76+5.68%8085153.61%
HD190118P002150002018-11-29 11:56AM EST215.0039.5136.2540.050.00-51134.77%
HD190118P002200002019-01-16 3:40PM EST220.0042.7542.1043.65+2.50+6.21%8085187.50%
HD190118P002250002018-11-30 10:55AM EST225.0047.4045.8049.950.00-60261.33%
HD190118P002300002018-11-30 11:58AM EST230.0055.9950.8554.750.00-12269.87%
HD190118P002400002018-10-11 1:23PM EST240.0046.8661.2064.700.00+38.95%13298.14%
HD190118P002500002019-01-15 10:40AM EST250.0073.4071.1575.100.00-15212.50%
HD190118P002600002018-12-12 12:46PM EST260.0084.1880.6584.900.00-42361.91%
HD190118P003000002019-01-04 9:30AM EST300.00129.35120.80125.100.00-20465.23%