HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:290.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200605C002900002020-05-26 3:36PM EDT2020-06-050.010.000.190.00-17173.44%
HD200612C002900002020-06-03 3:43PM EDT2020-06-120.040.030.04-0.18-81.82%58135.94%
HD200619C002900002020-06-03 3:15PM EDT2020-06-190.030.030.04-0.03-50.00%1232927.54%
HD200626C002900002020-05-20 3:03PM EDT2020-06-260.290.000.520.00--534.60%
HD200717C002900002020-06-03 2:59PM EDT2020-07-170.230.200.27+0.02+9.52%1412622.32%
HD200821C002900002020-06-03 2:57PM EDT2020-08-211.301.001.41+0.05+4.00%719023.94%
HD200918C002900002020-06-03 1:06PM EDT2020-09-182.201.952.34+0.01+0.46%511923.86%
HD201120C002900002020-06-02 3:50PM EDT2020-11-205.154.755.450.00-512125.63%
HD210115C002900002020-06-03 11:47AM EDT2021-01-156.756.407.05+0.20+3.05%458524.81%
HD210416C002900002020-06-03 1:41PM EDT2021-04-1610.259.7010.45-0.75-6.82%47525.23%
HD220121C002900002020-06-02 9:51AM EDT2022-01-2116.3415.1017.700.00-413024.51%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200619P002900002020-03-20 5:41PM EDT2020-06-19121.950.000.000.00--00.00%
HD200821P002900002020-05-18 12:02AM EDT2020-08-2155.8538.7041.250.00--127.41%
HD200918P002900002020-05-29 9:39AM EDT2020-09-1848.0040.4043.150.00-101029.03%
HD201120P002900002020-06-01 11:06AM EDT2020-11-2050.3043.2546.650.00-1429.67%
HD210115P002900002020-05-28 11:58AM EDT2021-01-1549.9647.0548.450.00-1028.44%
HD210416P002900002020-05-13 6:58PM EDT2021-04-16101.9051.4553.100.00--229.56%
HD220121P002900002020-06-02 12:38PM EDT2022-01-2164.5559.5563.950.00-2330.37%