HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD180706C001500002018-06-08 4:01PM EDT150.0041.8446.6050.250.00-110.00%
HD180706C001650002018-06-18 11:24AM EDT165.0035.2833.6037.250.00-313383.72%
HD180706C001750002018-06-04 1:21PM EDT175.0016.5222.7024.300.00-210.00%
HD180706C001800002018-06-15 1:38PM EDT180.0020.4119.0521.25+8.08+65.53%34143.82%
HD180706C001825002018-06-15 2:21PM EDT182.5018.5016.6018.70-0.03-0.16%31539.04%
HD180706C001850002018-06-15 3:00PM EDT185.0016.0815.9016.10+4.28+36.27%527033.64%
HD180706C001875002018-06-19 9:49AM EDT187.5012.2011.8015.000.00-213343.04%
HD180706C001900002018-06-21 2:38PM EDT190.0011.0910.7512.70+1.62+17.11%238839.53%
HD180706C001925002018-06-21 1:03PM EDT192.508.258.259.25+0.55+7.14%48126.77%
HD180706C001950002018-06-21 2:06PM EDT195.006.406.256.85+0.85+15.32%1316322.44%
HD180706C001975002018-06-21 3:59PM EDT197.504.404.304.70+0.75+20.55%14232119.24%
HD180706C002000002018-06-21 3:54PM EDT200.002.922.772.91+0.57+24.26%2,13959017.01%
HD180706C002025002018-06-21 3:50PM EDT202.501.851.621.90+0.33+21.71%7519017.58%
HD180706C002050002018-06-21 3:49PM EDT205.001.070.861.24+0.33+44.59%26736118.46%
HD180706C002075002018-06-21 3:50PM EDT207.500.570.450.89+0.13+29.55%9118920.12%
HD180706C002100002018-06-21 2:45PM EDT210.000.310.220.35+0.10+47.62%18018.07%
HD180706C002125002018-06-21 11:53PM EDT212.500.200.100.220.00-11019.09%
HD180706C002150002018-06-13 7:22PM EDT215.000.250.180.370.00-12224.71%
HD180706C002175002018-06-19 11:21AM EDT217.500.070.000.100.00-91921.39%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD180706P001550002018-06-01 11:45PM EDT155.000.170.000.250.00-3359.38%
HD180706P001600002018-06-04 3:49PM EDT160.000.090.000.160.00-5654.88%
HD180706P001650002018-06-18 12:31PM EDT165.000.030.000.070.00-1842.77%
HD180706P001675002018-06-11 9:36AM EDT167.500.070.000.140.00-11144.14%
HD180706P001700002018-06-04 12:04PM EDT170.000.220.070.140.00-22441.02%
HD180706P001725002018-06-01 11:45PM EDT172.500.620.440.580.00-1149.90%
HD180706P001750002018-06-15 9:35AM EDT175.000.080.050.13-0.13-61.90%42934.38%
HD180706P001775002018-06-11 1:17PM EDT177.500.180.080.150.00-102232.03%
HD180706P001800002018-06-19 3:05PM EDT180.000.110.000.150.00-13528.91%
HD180706P001825002018-06-18 3:05PM EDT182.500.140.020.220.00-114727.78%
HD180706P001850002018-06-20 12:34PM EDT185.000.180.090.300.00-228126.17%
HD180706P001875002018-06-19 10:10AM EDT187.500.360.170.250.00-1,1661,20721.73%
HD180706P001900002018-06-21 3:54PM EDT190.000.340.290.36-0.10-22.73%211,10220.04%
HD180706P001925002018-06-20 11:30AM EDT192.500.810.470.580.00-210118.87%
HD180706P001950002018-06-21 3:54PM EDT195.000.830.800.89-0.26-23.85%2626117.36%
HD180706P001975002018-06-21 2:46PM EDT197.501.461.351.64-0.30-17.05%369917.57%
HD180706P002000002018-06-21 2:12PM EDT200.002.352.252.46-0.46-16.37%2009116.14%
HD180706P002025002018-06-19 9:32AM EDT202.504.803.553.800.00-15515.70%
HD180706P002050002018-06-21 11:53PM EDT205.005.835.205.550.00-10415.55%
HD180706P002075002018-06-19 10:15AM EDT207.508.805.808.950.00-8227.08%