HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 9, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200409C000850002020-04-01 2:53PM EDT85.0095.20103.70108.500.00-11610.16%
HD200409C001100002020-03-20 6:11PM EDT110.0050.7578.7083.500.00--1441.02%
HD200409C001150002020-03-18 9:40AM EDT115.0046.5573.7078.500.00--1411.72%
HD200409C001200002020-03-18 9:39AM EDT120.0042.4568.7073.500.00--1383.50%
HD200409C001350002020-03-23 11:26AM EDT135.0022.5053.7058.500.00-22304.54%
HD200409C001390002020-03-26 9:55AM EDT139.0052.5049.7054.500.00--2284.67%
HD200409C001400002020-04-03 11:53AM EDT140.0050.0049.7553.60+13.10+35.50%54102186.13%
HD200409C001420002020-03-26 9:55AM EDT142.0049.6546.7051.500.00-12270.02%
HD200409C001450002020-04-03 3:34PM EDT145.0034.2943.7048.500.00-1021255.57%
HD200409C001460002020-03-20 6:11PM EDT146.0024.5042.7047.500.00-11250.78%
HD200409C001480002020-04-03 3:59PM EDT148.0040.0040.7045.50+9.69+31.97%48241.31%
HD200409C001500002020-04-03 3:44PM EDT150.0029.1738.7043.500.00-3244231.89%
HD200409C001550002020-04-03 3:34PM EDT155.0024.8534.2539.000.00-209129.69%
HD200409C001575002020-04-02 12:34PM EDT157.5024.1031.7536.500.00--1121.39%
HD200409C001600002020-04-06 10:30AM EDT160.0028.5828.9033.50+9.56+50.26%439185.64%
HD200409C001650002020-04-06 11:35AM EDT165.0025.1524.1028.10+11.95+90.53%1410152.15%
HD200409C001675002020-04-06 1:07PM EDT167.5022.3221.7526.50+8.32+59.43%1988.77%
HD200409C001700002020-04-06 3:57PM EDT170.0021.7020.1023.80+10.37+91.53%184395.61%
HD200409C001725002020-04-03 3:59PM EDT172.508.9816.9021.500.00-333876.27%
HD200409C001750002020-04-06 3:43PM EDT175.0014.6514.7517.00+8.40+134.40%326179.05%
HD200409C001775002020-04-06 3:43PM EDT177.5013.0012.1515.45+7.33+129.28%237293.70%
HD200409C001800002020-04-06 3:57PM EDT180.0012.309.7013.10+7.05+134.29%6719885.55%
HD200409C001825002020-04-06 3:17PM EDT182.508.908.1512.50+4.90+122.50%6814368.53%
HD200409C001850002020-04-06 3:57PM EDT185.008.485.7010.25+6.17+267.10%7116459.47%
HD200409C001875002020-04-06 3:56PM EDT187.506.114.008.15+4.31+239.44%2457356.37%
HD200409C001900002020-04-06 3:57PM EDT190.004.902.104.40+3.69+304.96%32238853.61%
HD200409C001925002020-04-06 3:58PM EDT192.503.251.503.85+2.40+282.35%78714563.55%
HD200409C001950002020-04-06 3:59PM EDT195.002.101.132.70+1.54+275.00%1,34710061.38%
HD200409C001975002020-04-06 3:58PM EDT197.501.250.001.50+0.88+237.84%1956154.30%
HD200409C002000002020-04-06 3:58PM EDT200.000.800.700.95+0.57+247.83%30118051.22%
HD200409C002025002020-04-06 3:59PM EDT202.500.420.100.45+0.26+162.50%386450.00%
HD200409C002050002020-04-06 3:50PM EDT205.000.240.180.27+0.11+84.62%759450.88%
HD200409C002075002020-04-06 3:56PM EDT207.500.020.040.19-0.41-95.35%4610353.52%
HD200409C002100002020-04-06 3:55PM EDT210.000.030.030.20-0.28-90.32%7110854.59%
HD200409C002125002020-04-06 12:34PM EDT212.500.080.034.30+0.05+166.67%241124.56%
HD200409C002150002020-04-06 3:45PM EDT215.000.050.030.20-0.40-88.89%235365.82%
HD200409C002175002020-04-01 9:32AM EDT217.500.170.014.500.00-150143.16%
HD200409C002200002020-04-06 3:54PM EDT220.000.030.000.20-0.02-40.00%34774.80%
HD200409C002225002020-04-06 3:45PM EDT222.500.020.000.74-0.44-95.65%44599.90%
HD200409C002250002020-04-06 2:58PM EDT225.000.010.000.37-0.10-90.91%1126293.16%
HD200409C002275002020-03-31 2:41PM EDT227.500.130.000.200.00-182289.45%
HD200409C002300002020-04-02 2:41PM EDT230.000.050.001.000.00-345123.93%
HD200409C002325002020-03-30 1:33PM EDT232.500.250.005.000.00-88194.04%
HD200409C002350002020-04-02 10:08AM EDT235.000.010.000.050.00-55287.50%
HD200409C002375002020-04-06 3:53PM EDT237.500.090.004.50-0.51-85.00%173201.37%
HD200409C002400002020-04-06 3:22PM EDT240.000.020.000.36-0.48-96.00%1697122.46%
HD200409C002425002020-04-06 3:53PM EDT242.500.150.000.80+0.11+275.00%189144.92%
HD200409C002450002020-03-26 1:29PM EDT245.000.560.004.300.00-222217.92%
HD200409C002475002020-03-24 9:30AM EDT247.500.040.004.300.00-213224.07%
HD200409C002500002020-04-01 1:09PM EDT250.000.100.001.000.00-511166.21%
HD200409C002525002020-03-04 11:41AM EDT252.500.150.000.710.00-55161.13%
HD200409C002550002020-03-20 9:31AM EDT255.000.140.004.500.00--3244.82%
HD200409C002575002020-03-27 9:46AM EDT257.500.010.005.000.00-10257.81%
HD200409C002600002020-04-03 9:30AM EDT260.000.020.000.230.00-200202148.05%
HD200409C002625002020-03-17 2:50PM EDT262.500.300.004.500.00--1261.87%
HD200409C002650002020-03-20 9:30AM EDT265.000.090.004.500.00-22267.33%
HD200409C002675002020-03-12 12:05PM EDT267.500.500.005.000.00--2280.27%
HD200409C002700002020-03-20 9:31AM EDT270.000.080.005.000.00--2285.69%
PutsforApril 9, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200409P000800002020-03-30 3:36PM EDT80.000.050.000.050.00-12337.50%
HD200409P000850002020-03-31 11:33AM EDT85.000.050.002.560.00-12543.65%
HD200409P000900002020-03-31 3:41PM EDT90.000.050.004.500.00-18577.73%
HD200409P000950002020-03-19 2:45PM EDT95.001.750.005.000.00-111556.15%
HD200409P001000002020-03-31 3:26PM EDT100.000.060.005.000.00-245521.58%
HD200409P001050002020-03-16 2:35PM EDT105.003.000.004.500.00--10475.88%
HD200409P001100002020-03-23 3:12PM EDT110.001.360.004.500.00-77445.02%
HD200409P001150002020-03-25 11:09AM EDT115.000.500.000.140.00-12228.91%
HD200409P001200002020-04-03 10:37AM EDT120.000.070.001.000.00-199280.47%
HD200409P001250002020-03-27 12:46PM EDT125.000.500.005.000.00-513370.12%
HD200409P001300002020-04-01 11:41AM EDT130.000.380.005.000.00-112343.07%
HD200409P001350002020-04-06 10:31AM EDT135.000.030.000.01-0.11-78.57%10712125.00%
HD200409P001370002020-04-02 3:10PM EDT137.001.350.004.500.00-103297.56%
HD200409P001380002020-04-06 1:38PM EDT138.000.030.014.50-1.35-97.83%36292.72%
HD200409P001390002020-04-02 9:31AM EDT139.000.450.000.440.00-17176.17%
HD200409P001400002020-04-03 11:12AM EDT140.000.040.000.24-0.21-84.00%1675157.81%
HD200409P001410002020-04-06 9:30AM EDT141.000.040.004.50-0.14-77.78%15277.73%
HD200409P001420002020-04-02 11:41AM EDT142.000.360.004.500.00-44272.85%
HD200409P001430002020-04-03 9:57AM EDT143.000.250.000.350.00-351156.84%
HD200409P001440002020-04-03 2:38PM EDT144.000.230.000.180.00-58139.45%
HD200409P001450002020-04-03 10:48AM EDT145.000.020.000.16-0.29-93.55%128134.38%
HD200409P001460002020-04-01 2:35PM EDT146.000.560.004.500.00--1253.47%
HD200409P001480002020-04-02 2:06PM EDT148.000.440.000.140.00-1011123.44%
HD200409P001490002020-04-06 9:39AM EDT149.000.170.030.08-0.27-61.36%216116.80%
HD200409P001500002020-04-06 3:55PM EDT150.000.050.030.10-0.35-87.50%46123116.41%
HD200409P001550002020-04-06 2:55PM EDT155.000.100.050.11-0.48-82.76%49106105.47%
HD200409P001575002020-04-06 2:06PM EDT157.500.100.000.12-0.68-87.18%24321094.53%
HD200409P001600002020-04-06 3:32PM EDT160.000.120.100.20-0.74-86.05%230565100.59%
HD200409P001625002020-04-06 3:41PM EDT162.500.180.100.51-1.08-85.71%37942105.66%
HD200409P001650002020-04-06 3:42PM EDT165.000.230.012.05-1.17-83.57%55114129.49%
HD200409P001675002020-04-06 3:14PM EDT167.500.250.000.51-1.80-87.80%245786.23%
HD200409P001700002020-04-06 3:41PM EDT170.000.380.100.45-1.82-82.73%6230579.49%
HD200409P001725002020-04-06 3:59PM EDT172.500.350.000.75-2.65-88.33%61266276.56%
HD200409P001750002020-04-06 3:54PM EDT175.000.420.300.75-3.58-89.50%62361774.02%
HD200409P001775002020-04-06 3:59PM EDT177.500.600.051.05-3.58-85.65%12917665.92%
HD200409P001800002020-04-06 3:57PM EDT180.000.830.651.00-4.55-84.57%50257364.36%
HD200409P001825002020-04-06 3:57PM EDT182.501.100.002.15-5.55-83.46%1275359.86%
HD200409P001850002020-04-06 3:59PM EDT185.001.801.103.50-6.43-78.13%3008870.80%
HD200409P001875002020-04-06 3:58PM EDT187.502.181.503.00-7.62-77.76%16817456.45%
HD200409P001900002020-04-06 3:57PM EDT190.003.123.005.00-8.63-73.45%664267.21%
HD200409P001925002020-04-06 3:56PM EDT192.503.622.307.00-13.87-79.30%31758.18%
HD200409P001950002020-04-06 3:58PM EDT195.005.523.708.50-10.88-66.34%613557.28%
HD200409P001975002020-04-01 1:06PM EDT197.508.105.308.30-10.90-57.37%1664.97%
HD200409P002000002020-04-06 3:07PM EDT200.0011.007.3010.95-9.85-47.24%234478.81%
HD200409P002025002020-03-12 9:56AM EDT202.5020.009.5013.350.00-736187.65%
HD200409P002050002020-04-03 9:56AM EDT205.0024.5611.7016.500.00-32256.93%
HD200409P002075002020-04-03 3:22PM EDT207.5028.6514.0018.750.00-41154.39%
HD200409P002100002020-04-06 10:40AM EDT210.0022.2516.5021.25-7.75-25.83%11360.64%
HD200409P002125002020-04-02 9:44AM EDT212.5037.0519.0023.750.00-51166.80%
HD200409P002150002020-04-01 12:59PM EDT215.0035.8721.5026.400.00-14377.15%
HD200409P002175002020-04-02 1:52PM EDT217.5038.5024.0028.750.00-23778.42%
HD200409P002200002020-03-30 10:48AM EDT220.0027.0826.5031.250.00-31483.98%
HD200409P002225002020-04-02 1:51PM EDT222.5044.5529.0033.750.00-1111189.45%
HD200409P002250002020-03-25 10:52AM EDT225.0042.3731.5036.400.00-544100.20%
HD200409P002275002020-04-06 12:29PM EDT227.5038.6635.9038.80-9.44-19.63%2144144.34%
HD200409P002300002020-03-18 12:25PM EDT230.0071.9736.5041.400.00--5111.04%
HD200409P002325002020-03-12 1:19PM EDT232.5038.7339.0043.800.00--13112.50%
HD200409P002350002020-04-06 10:34AM EDT235.0047.1541.5046.20-27.85-37.13%18112.89%
HD200409P002375002020-03-19 2:18PM EDT237.5077.8544.1049.000.00-115133.40%
HD200409P002400002020-04-03 2:57PM EDT240.0060.5547.2551.400.00-214153.91%
HD200409P002475002020-04-01 9:38AM EDT247.5067.4554.0058.800.00--1141.21%
HD200409P002500002020-03-23 12:48PM EDT250.0086.9556.5061.400.00-1111150.39%
HD200409P002525002020-03-17 11:45AM EDT252.5085.1059.0063.800.00--1150.20%
HD200409P002650002020-03-23 10:05PM EDT265.00104.4571.5076.400.00--0176.76%