HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD181026C001600002018-10-19 11:58PM EDT160.0019.5219.7020.250.00-16056.69%
HD181026C001650002018-10-19 11:58PM EDT165.0015.3514.8515.350.00-401347.36%
HD181026C001700002018-10-19 11:58PM EDT170.009.5010.0010.500.00-4416937.65%
HD181026C001750002018-10-19 3:25PM EDT175.005.655.605.90-0.85-13.08%677828.98%
HD181026C001775002018-10-19 11:58PM EDT177.504.103.704.000.00-842426.95%
HD181026C001800002018-10-19 3:59PM EDT180.002.342.202.44-0.66-22.00%38152325.29%
HD181026C001825002018-10-19 11:58PM EDT182.501.251.221.350.00-1,20920324.49%
HD181026C001850002018-10-19 11:58PM EDT185.000.600.550.700.00-42557124.46%
HD181026C001875002018-10-19 3:53PM EDT187.500.300.260.33-0.23-43.40%2741,09724.51%
HD181026C001900002018-10-19 3:51PM EDT190.000.160.120.19-0.12-42.86%5831,62426.17%
HD181026C001925002018-10-19 3:57PM EDT192.500.080.040.09-0.09-52.94%2627726.76%
HD181026C001950002018-10-19 3:44PM EDT195.000.060.010.09-0.03-33.33%2578930.86%
HD181026C001975002018-10-19 1:37PM EDT197.500.030.000.08-0.02-40.00%1934434.18%
HD181026C002000002018-10-19 3:44PM EDT200.000.030.000.05-0.06-66.67%401,24335.35%
HD181026C002025002018-10-19 3:52PM EDT202.500.090.000.13+0.05+125.00%734045.02%
HD181026C002050002018-10-18 10:16AM EDT205.000.070.000.020.00-158337.89%
HD181026C002075002018-10-19 10:06AM EDT207.500.140.000.13+0.08+133.33%532152.54%
HD181026C002100002018-10-19 1:14PM EDT210.000.010.000.07-0.02-66.67%1458151.17%
HD181026C002125002018-10-16 3:27PM EDT212.500.040.000.160.00-515355.47%
HD181026C002150002018-10-19 3:47PM EDT215.000.010.000.05-0.04-80.00%51,08050.78%
HD181026C002175002018-10-17 12:15PM EDT217.500.020.000.090.00-322057.42%
HD181026C002200002018-10-16 11:39AM EDT220.000.180.010.050.00-242557.81%
HD181026C002225002018-10-16 10:41AM EDT222.500.020.000.040.00-212257.81%
HD181026C002250002018-10-16 2:55PM EDT225.000.030.000.500.00-114184.47%
HD181026C002275002018-10-16 2:55PM EDT227.500.100.050.460.00-76.19%26488.09%
HD181026C002300002018-10-16 2:55PM EDT230.000.150.020.330.00-5886.23%
HD181026C002350002018-10-16 2:55PM EDT235.000.040.000.330.00-102091.60%
HD181026C002375002018-10-16 2:55PM EDT237.500.040.000.500.00-715100.78%
HD181026C002400002018-10-16 2:55PM EDT240.000.100.070.090.00-24888.67%
HD181026C002425002018-10-16 2:55PM EDT242.500.100.050.250.00-2299.22%
HD181026C002450002018-10-16 2:55PM EDT245.000.060.000.500.00-32109.96%
PutsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD181026P001600002018-10-19 11:58PM EDT160.000.090.010.170.00-204047.56%
HD181026P001625002018-10-19 11:58PM EDT162.500.150.040.180.00-335142.77%
HD181026P001650002018-10-19 11:58PM EDT165.000.170.110.210.00-33538.67%
HD181026P001675002018-10-19 11:58PM EDT167.500.260.180.280.00-523935.45%
HD181026P001700002018-10-19 3:52PM EDT170.000.320.320.40-0.12-27.27%14113432.57%
HD181026P001725002018-10-19 3:55PM EDT172.500.500.480.59-0.20-28.57%2458729.74%
HD181026P001750002018-10-19 3:59PM EDT175.000.820.820.89-0.18-18.00%35077926.88%
HD181026P001775002018-10-19 3:56PM EDT177.501.401.281.52-0.27-16.17%39198325.56%
HD181026P001800002018-10-19 3:59PM EDT180.002.452.192.48-0.16-6.13%1,4871,11924.20%
HD181026P001825002018-10-19 3:56PM EDT182.503.783.703.90-0.14-3.57%2131,06723.39%
HD181026P001850002018-10-19 3:45PM EDT185.005.515.605.80+0.11+2.04%9197823.76%
HD181026P001875002018-10-19 3:45PM EDT187.507.667.758.00+1.01+15.19%5548024.90%
HD181026P001900002018-10-19 2:53PM EDT190.009.9710.1010.40-0.13-1.29%1024827.93%
HD181026P001925002018-10-19 1:14PM EDT192.5011.8712.5013.05-0.23-1.90%66076436.77%
HD181026P001950002018-10-19 3:46PM EDT195.0015.0014.9015.35+0.69+4.82%2132735.79%
HD181026P001975002018-10-19 10:01AM EDT197.5016.7717.3017.95-0.13-0.77%3686943.70%
HD181026P002000002018-10-19 3:46PM EDT200.0020.0519.8520.40+0.53+2.72%289346.39%
HD181026P002025002018-10-18 1:41PM EDT202.5022.2022.3022.950.00-333352.54%
HD181026P002050002018-10-19 12:32PM EDT205.0025.1724.8525.40+0.70+2.86%711854.79%
HD181026P002075002018-10-19 3:46PM EDT207.5027.4827.3027.85+2.28+9.05%187556.45%
HD181026P002100002018-10-16 10:28AM EDT210.0018.5215.8519.350.00+15.61%11200.00%
HD181026P002125002018-10-19 12:39PM EDT212.5032.8630.5534.05+5.87+21.75%33298.02%
HD181026P002150002018-10-16 2:55PM EDT215.0019.4720.6523.200.00+127.45%1200.00%
HD181026P002175002018-10-16 2:55PM EDT217.5010.5223.1525.700.00-130.00%
HD181026P002200002018-10-16 2:55PM EDT220.009.9026.8028.200.00-440.00%