HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:225.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200221C002250002020-02-14 3:56PM EST2020-02-2119.8520.0020.25+2.15+12.15%1671,89243.02%
HD200228C002250002020-02-14 3:30PM EST2020-02-2819.4320.3520.65+0.79+4.24%2822435.03%
HD200306C002250002020-02-13 1:50PM EST2020-03-0619.3818.5021.200.00-31033.29%
HD200313C002250002020-02-12 10:52AM EST2020-03-1317.4018.1020.700.00--224.27%
HD200320C002250002020-02-14 3:57PM EST2020-03-2020.8520.6021.45+1.00+5.04%851,51326.86%
HD200327C002250002020-02-11 1:31PM EST2020-03-2719.3019.0520.400.00--116.94%
HD200417C002250002020-02-14 1:27PM EST2020-04-1721.3521.6521.95+1.35+6.75%105621.91%
HD200515C002250002020-02-14 9:58AM EST2020-05-1521.2722.6523.05-0.40-1.85%860921.61%
HD200619C002250002020-02-14 2:13PM EST2020-06-1923.9323.6524.45+1.34+5.93%1898021.67%
HD200821C002250002020-02-14 12:03PM EST2020-08-2126.0025.8026.50+1.47+5.99%310921.34%
HD200918C002250002020-02-14 2:02PM EST2020-09-1826.5026.5027.60+1.40+5.58%728221.67%
HD210115C002250002020-02-14 3:31PM EST2021-01-1529.2929.7030.45+0.17+0.58%1689220.95%
HD220121C002250002020-02-06 3:42PM EST2022-01-2135.5636.4537.95+1.56+4.59%19820.59%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200221P002250002020-02-14 3:54PM EST2020-02-210.050.020.09-0.03-37.50%972,55836.72%
HD200228P002250002020-02-14 3:13PM EST2020-02-280.420.320.37-0.18-30.00%1341,72430.96%
HD200306P002250002020-02-14 12:49PM EST2020-03-060.690.530.70-0.41-37.27%137928.74%
HD200313P002250002020-02-14 2:27PM EST2020-03-131.080.841.16-0.80-42.55%111828.39%
HD200320P002250002020-02-14 3:58PM EST2020-03-201.311.201.44-0.48-26.82%3761,19127.00%
HD200327P002250002020-02-13 2:54PM EST2020-03-271.931.451.630.00-104125.56%
HD200403P002250002020-02-14 10:27AM EST2020-04-032.052.052.16-0.42-17.00%-126.08%
HD200417P002250002020-02-14 3:21PM EST2020-04-172.422.122.27-0.36-12.95%1031823.33%
HD200515P002250002020-02-14 12:14PM EST2020-05-153.213.003.20-0.76-19.14%595322.16%
HD200619P002250002020-02-14 3:42PM EST2020-06-194.964.404.95-0.25-4.80%5553922.90%
HD200821P002250002020-02-14 10:55AM EST2020-08-217.056.656.95-0.21-2.89%1341522.20%
HD200918P002250002020-02-14 3:47PM EST2020-09-187.957.508.00-0.35-4.22%2019822.38%
HD210115P002250002020-02-13 12:37PM EST2021-01-1512.1811.0011.600.00-451722.41%
HD220121P002250002020-02-12 3:32PM EST2022-01-2121.4018.3522.200.00-13516024.09%