HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:230.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200228C002300002020-02-21 3:01PM EST2020-02-2815.8515.7016.15-0.20-1.25%46043.51%
HD200306C002300002020-02-21 3:41PM EST2020-03-0616.2016.2016.850.00-27036.29%
HD200313C002300002020-02-19 10:05AM EST2020-03-1313.9016.2018.000.00-2036.65%
HD200320C002300002020-02-21 3:48PM EST2020-03-2017.1016.7017.40-0.40-2.29%99028.35%
HD200327C002300002020-02-19 3:24PM EST2020-03-2715.6416.9517.700.00-1026.70%
HD200417C002300002020-02-21 12:41PM EST2020-04-1719.0517.9518.20+0.05+0.26%23022.81%
HD200515C002300002020-02-21 3:54PM EST2020-05-1519.4519.2019.40-0.27-1.37%23021.89%
HD200619C002300002020-02-21 2:47PM EST2020-06-1920.8020.4021.30-0.74-3.44%12022.49%
HD200821C002300002020-02-21 1:19PM EST2020-08-2123.8023.0023.75+0.95+4.16%5022.24%
HD200918C002300002020-02-21 11:08AM EST2020-09-1823.5523.6524.00+0.07+0.30%2021.07%
HD210115C002300002020-02-21 2:27PM EST2021-01-1527.4527.1527.650.00-6021.17%
HD220121C002300002020-02-21 9:33AM EST2022-01-2135.5033.9036.10+1.09+3.17%1021.22%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200228P002300002020-02-21 3:57PM EST2020-02-280.590.590.62+0.14+31.11%174040.28%
HD200306P002300002020-02-21 1:54PM EST2020-03-061.160.891.21+0.39+50.65%46033.59%
HD200313P002300002020-02-21 3:45PM EST2020-03-131.831.562.00+0.36+24.49%15032.56%
HD200320P002300002020-02-21 3:54PM EST2020-03-202.132.062.27+0.45+26.79%145029.49%
HD200327P002300002020-02-21 1:54PM EST2020-03-272.552.372.48+0.45+21.43%20027.28%
HD200403P002300002020-02-21 2:31PM EST2020-04-032.802.682.81+0.45+19.15%23026.22%
HD200417P002300002020-02-21 2:48PM EST2020-04-173.443.253.40+0.43+14.29%66024.70%
HD200515P002300002020-02-21 3:49PM EST2020-05-154.404.304.50+0.27+6.54%12023.08%
HD200619P002300002020-02-20 3:27PM EST2020-06-195.936.306.500.00-2023.64%
HD200821P002300002020-02-20 3:52PM EST2020-08-217.908.409.000.00-16023.22%
HD200918P002300002020-02-21 1:18PM EST2020-09-189.409.609.80-0.45-4.57%34022.81%
HD210115P002300002020-02-20 2:36PM EST2021-01-1512.9713.3513.900.00-3023.06%
HD220121P002300002020-02-21 11:20AM EST2022-01-2122.6621.2524.20+0.35+1.57%5023.97%