HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:205.00
CallsforJune 12, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200619C002050002020-06-02 3:56PM EDT2020-06-1947.1447.1051.200.00-2,223479.42%
HD200626C002050002020-05-14 10:56AM EDT2020-06-2628.7547.5051.500.00--068.34%
HD200717C002050002020-06-05 11:59AM EDT2020-07-1749.8547.5050.85+3.13+6.70%11342.58%
HD200821C002050002020-06-03 11:01AM EDT2020-08-2150.0049.0053.850.00-150546.69%
HD200918C002050002020-06-05 9:30AM EDT2020-09-1851.6049.6554.35+2.86+5.87%11,47941.66%
HD201120C002050002020-06-04 9:48AM EDT2020-11-2051.9551.6055.950.00-126336.91%
HD210115C002050002020-06-05 10:05AM EDT2021-01-1553.6053.0055.95+0.50+0.94%257331.96%
HD210416C002050002020-05-19 9:38AM EDT2021-04-1647.8456.1558.100.00-11130.52%
HD220121C002050002020-06-03 10:28AM EDT2022-01-2160.1059.0063.300.00-313427.92%
PutsforJune 12, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200612P002050002020-05-21 1:55PM EDT2020-06-120.740.000.520.00-1681.35%
HD200619P002050002020-06-05 3:23PM EDT2020-06-190.070.000.12-0.06-46.15%331,80651.17%
HD200626P002050002020-06-03 11:19AM EDT2020-06-260.240.010.330.00-1848.88%
HD200710P002050002020-06-05 11:24AM EDT2020-07-100.700.000.88-0.68-49.28%2145.87%
HD200717P002050002020-06-05 3:56PM EDT2020-07-170.650.430.65-0.27-29.35%427139.28%
HD200821P002050002020-06-05 2:30PM EDT2020-08-211.801.382.11-0.90-33.33%2440238.46%
HD200918P002050002020-06-05 1:24PM EDT2020-09-182.842.332.95-0.46-13.94%161,51936.37%
HD201120P002050002020-06-05 3:41PM EDT2020-11-205.154.805.40-1.02-16.53%28735.36%
HD210115P002050002020-06-05 12:43PM EDT2021-01-157.416.907.55-0.94-11.26%477134.98%
HD210416P002050002020-06-04 3:36PM EDT2021-04-1612.109.9511.750.00-104536.00%
HD220121P002050002020-06-02 12:15PM EDT2022-01-2120.9015.2019.400.00-25434.08%