HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD190426C001700002019-04-04 9:30AM EDT170.0028.5034.7038.800.00-210201.17%
HD190426C001725002019-03-21 10:35AM EDT172.5014.7230.9035.400.00-1020276.56%
HD190426C001750002019-04-22 12:45PM EDT175.0030.9729.6533.800.00-1037172.46%
HD190426C001775002019-04-22 12:43PM EDT177.5028.2327.0531.300.00-2587153.13%
HD190426C001800002019-04-25 3:36PM EDT180.0027.1024.3026.75+0.01+0.04%301,070150.59%
HD190426C001825002019-04-25 2:47PM EDT182.5024.6021.8026.30-0.22-0.89%14166106.25%
HD190426C001850002019-04-25 3:38PM EDT185.0021.9919.3021.65+1.35+6.54%7288114.06%
HD190426C001875002019-04-25 2:44PM EDT187.5019.7316.8019.15-0.01-0.05%24157102.34%
HD190426C001900002019-04-25 3:49PM EDT190.0017.0014.4016.70-0.09-0.53%3946695.90%
HD190426C001925002019-04-24 3:57PM EDT192.5014.2712.0516.300.00-1331781.25%
HD190426C001950002019-04-25 3:59PM EDT195.0010.879.3012.15-1.48-11.98%9334996.48%
HD190426C001975002019-04-25 10:31AM EDT197.508.358.8511.30-1.80-17.73%315597.07%
HD190426C002000002019-04-25 3:24PM EDT200.007.006.457.70-0.05-0.71%3231462.40%
HD190426C002025002019-04-25 2:55PM EDT202.504.704.004.400.00-926439.84%
HD190426C002050002019-04-25 3:59PM EDT205.001.841.751.89-0.86-31.85%39799422.32%
HD190426C002075002019-04-25 3:59PM EDT207.500.370.270.40-0.33-47.14%9021,63918.56%
HD190426C002100002019-04-25 3:44PM EDT210.000.040.030.05-0.08-66.67%2921,51219.92%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD190426P001550002019-03-18 10:40AM EDT155.000.060.000.030.00-10196.88%
HD190426P001575002019-03-18 10:22AM EDT157.500.150.000.030.00-22187.50%
HD190426P001600002019-03-13 11:23AM EDT160.000.250.000.040.00-14182.81%
HD190426P001625002019-04-18 9:30AM EDT162.500.010.000.030.00-111167.19%
HD190426P001650002019-04-10 9:51AM EDT165.000.030.000.030.00-216157.81%
HD190426P001675002019-04-03 12:47PM EDT167.500.030.000.030.00-1022146.88%
HD190426P001700002019-04-04 9:54AM EDT170.000.050.000.030.00-512137.50%
HD190426P001725002019-04-24 1:32PM EDT172.500.020.000.030.00-114128.13%
HD190426P001750002019-04-22 1:46PM EDT175.000.040.000.030.00-153118.75%
HD190426P001775002019-04-16 9:42AM EDT177.500.010.000.030.00-1143110.94%
HD190426P001800002019-04-24 12:16PM EDT180.000.010.000.030.00-169101.56%
HD190426P001825002019-04-22 11:20AM EDT182.500.020.000.030.00-4026092.19%
HD190426P001850002019-04-24 1:32PM EDT185.000.010.000.030.00-1134582.81%
HD190426P001875002019-04-16 12:12PM EDT187.500.070.000.030.00-5230773.44%
HD190426P001900002019-04-23 11:37AM EDT190.000.010.000.020.00-101,53161.72%
HD190426P001925002019-04-23 11:46AM EDT192.500.030.000.030.00-2023455.47%
HD190426P001950002019-04-25 3:12PM EDT195.000.030.000.030.00-253050.78%
HD190426P002000002019-04-25 3:12PM EDT200.000.010.010.05-0.03-75.00%1543333.79%
HD190426P002025002019-04-25 3:59PM EDT202.500.060.050.11-0.07-53.85%5863127.05%