HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:220.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200228C002200002020-02-25 3:10PM EST2020-02-2819.4016.0518.90-1.85-8.71%135073.88%
HD200306C002200002020-02-25 2:48PM EST2020-03-0619.3017.8019.55-2.70-12.27%51450.83%
HD200320C002200002020-02-25 2:48PM EST2020-03-2019.8018.6519.60-1.17-5.58%371,38034.01%
HD200417C002200002020-02-25 1:04PM EST2020-04-1720.9519.5020.70-1.55-6.89%3320127.67%
HD200515C002200002020-02-25 2:48PM EST2020-05-1522.1019.5522.95-1.46-6.20%1060628.80%
HD200619C002200002020-02-25 3:43PM EST2020-06-1922.5522.4523.45-2.52-10.05%291,25725.20%
HD200821C002200002020-02-24 1:18PM EST2020-08-2125.9524.3525.850.00-19724424.52%
HD200918C002200002020-02-24 12:52PM EST2020-09-1826.6025.2526.30-1.19-4.28%583423.53%
HD210115C002200002020-02-25 3:55PM EST2021-01-1528.2528.1529.45-2.46-8.01%20022.71%
HD220121C002200002020-02-18 2:15PM EST2022-01-2139.1433.6037.500.00-12022.25%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200228P002200002020-02-25 3:43PM EST2020-02-280.260.190.29-0.03-10.34%7492,23246.78%
HD200306P002200002020-02-25 3:45PM EST2020-03-060.850.811.00+0.11+14.86%8027938.84%
HD200313P002200002020-02-25 2:12PM EST2020-03-131.451.301.65+0.05+3.57%37635.86%
HD200320P002200002020-02-25 3:38PM EST2020-03-201.901.782.04+0.25+15.15%4292,38332.92%
HD200327P002200002020-02-25 3:49PM EST2020-03-272.352.042.58+0.49+26.34%228231.95%
HD200403P002200002020-02-24 12:30PM EST2020-04-032.772.383.10+0.55+24.77%211031.30%
HD200417P002200002020-02-25 3:55PM EST2020-04-173.303.103.40+0.51+18.28%1,0051,12227.98%
HD200515P002200002020-02-25 2:48PM EST2020-05-154.254.304.60+0.61+16.76%2911,13726.12%
HD200619P002200002020-02-25 2:58PM EST2020-06-196.055.956.60+0.43+7.65%4066526.40%
HD200821P002200002020-02-19 12:41PM EST2020-08-215.608.008.900.00-25325.28%
HD200918P002200002020-02-25 1:09PM EST2020-09-189.009.509.80+0.30+3.45%3024.95%
HD210115P002200002020-02-25 2:03PM EST2021-01-1513.6013.2513.90+1.35+11.02%239024.99%
HD220121P002200002020-02-21 11:19AM EST2022-01-2118.4020.6524.350.00-6025.78%