HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:200.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200228C002000002020-02-21 2:31PM EST2020-02-2845.9544.6046.45+6.77+17.28%4079.20%
HD200306C002000002020-02-20 12:44PM EST2020-03-0644.9543.4547.700.00-1055.86%
HD200313C002000002020-02-03 1:56PM EST2020-03-1339.1043.2547.900.00-2077.03%
HD200320C002000002020-02-21 2:31PM EST2020-03-2046.1544.8046.20+0.12+0.26%21049.78%
HD200417C002000002020-02-18 12:09AM EST2020-04-1742.1243.4547.950.00--046.72%
HD200515C002000002020-02-19 10:02AM EST2020-05-1544.0143.9048.200.00-14039.13%
HD200619C002000002020-02-21 12:54PM EST2020-06-1947.5044.0048.30+3.40+7.71%11033.17%
HD200821C002000002020-02-12 3:33PM EST2020-08-2143.7445.9547.850.00-6025.43%
HD200918C002000002020-02-21 12:03PM EST2020-09-1848.0747.2548.45+2.57+5.65%6025.32%
HD210115C002000002020-02-21 3:39PM EST2021-01-1549.1249.1049.80-0.38-0.77%26022.88%
HD220121C002000002020-02-21 3:30PM EST2022-01-2153.8653.5556.00-0.64-1.17%2022.60%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200228P002000002020-02-20 3:32PM EST2020-02-280.030.000.090.00-1065.23%
HD200306P002000002020-02-20 1:31PM EST2020-03-060.080.000.270.00-5051.37%
HD200313P002000002020-02-06 12:44PM EST2020-03-130.180.000.740.00-2055.96%
HD200320P002000002020-02-21 2:50PM EST2020-03-200.190.130.21+0.07+58.33%8038.09%
HD200417P002000002020-02-21 12:35PM EST2020-04-170.430.430.54+0.04+10.26%3031.62%
HD200515P002000002020-02-21 1:54PM EST2020-05-150.850.780.86+0.03+3.66%5028.39%
HD200619P002000002020-02-21 12:10PM EST2020-06-191.451.401.60+0.05+3.57%2027.74%
HD200821P002000002020-02-21 1:50PM EST2020-08-212.602.532.68+0.16+6.56%20025.98%
HD200918P002000002020-02-20 10:35AM EST2020-09-182.903.153.350.00-3025.98%
HD210115P002000002020-02-21 2:08PM EST2021-01-155.765.605.85+0.37+6.86%7025.40%
HD220121P002000002020-02-20 3:54PM EST2022-01-2112.0011.1513.30+0.50+4.35%5025.29%