HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:215.00
CallsforJune 12, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200612C002150002020-05-21 1:46PM EDT2020-06-1224.2037.5041.150.00--091.89%
HD200619C002150002020-06-05 11:47AM EDT2020-06-1939.8037.0041.15+4.21+11.83%21664.97%
HD200626C002150002020-06-02 2:41PM EDT2020-06-2636.2437.0040.500.00-7744.68%
HD200717C002150002020-06-04 10:17AM EDT2020-07-1737.1538.0041.950.00-111143.02%
HD200821C002150002020-06-05 9:47AM EDT2020-08-2141.4540.0044.60+2.14+5.44%887542.09%
HD200918C002150002020-06-05 12:27PM EDT2020-09-1842.4041.0043.70+3.22+8.22%247433.30%
HD201120C002150002020-05-29 12:57PM EDT2020-11-2040.9043.5046.800.00-125533.35%
HD210115C002150002020-06-05 2:17PM EDT2021-01-1546.6344.8048.40+1.38+3.05%278031.73%
HD210416C002150002020-06-05 2:56PM EDT2021-04-1649.7048.6050.85+1.42+2.94%3229630.26%
HD220121C002150002020-06-05 2:19PM EDT2022-01-2154.0052.0055.80+4.00+8.00%224026.89%
PutsforJune 12, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200612P002150002020-06-05 10:52AM EDT2020-06-120.130.000.00+0.02+18.18%168725.00%
HD200619P002150002020-06-05 3:48PM EDT2020-06-190.150.060.20-0.11-42.31%852,39744.63%
HD200626P002150002020-06-04 1:04PM EDT2020-06-260.580.180.540.00-23543.73%
HD200702P002150002020-06-04 3:59PM EDT2020-07-020.820.330.990.00-42444.14%
HD200717P002150002020-06-05 2:03PM EDT2020-07-171.000.760.96-0.52-34.21%2154235.13%
HD200821P002150002020-06-05 3:24PM EDT2020-08-212.602.112.93-1.10-29.73%3977735.56%
HD200918P002150002020-06-05 11:22AM EDT2020-09-183.953.454.00-1.19-23.15%832333.94%
HD201120P002150002020-06-04 11:53AM EDT2020-11-208.106.057.100.00-215933.79%
HD210115P002150002020-06-05 11:24AM EDT2021-01-159.518.659.40-1.61-14.48%392833.30%
HD210416P002150002020-06-04 3:26PM EDT2021-04-1614.7012.5013.450.00-16733.72%
HD220121P002150002020-06-05 11:08AM EDT2022-01-2121.0018.6023.15-3.30-13.58%27433.75%