HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:235.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200221C002350002020-02-14 3:39PM EST2020-02-219.3810.0510.35+1.69+21.98%2663,51626.81%
HD200228C002350002020-02-14 3:30PM EST2020-02-2810.6811.4011.65+0.78+7.88%3021529.70%
HD200306C002350002020-02-14 12:52PM EST2020-03-0612.1311.8012.45+1.03+9.28%58128.31%
HD200313C002350002020-02-14 12:52PM EST2020-03-1312.3811.8512.65+1.10+9.75%34725.16%
HD200320C002350002020-02-14 3:59PM EST2020-03-2012.8512.4012.90+2.25+21.23%1661,65223.38%
HD200327C002350002020-02-14 1:24PM EST2020-03-2712.5212.7013.15+1.52+13.82%3722.16%
HD200417C002350002020-02-14 3:58PM EST2020-04-1713.7313.7514.00+0.93+7.27%8245420.45%
HD200515C002350002020-02-14 3:29PM EST2020-05-1514.5515.1515.50+0.90+6.59%2382620.45%
HD200619C002350002020-02-14 12:49PM EST2020-06-1917.0216.5017.25+1.52+9.81%241,20920.70%
HD200821C002350002020-02-14 11:41AM EST2020-08-2119.1119.3019.75+1.34+7.54%117320.69%
HD200918C002350002020-02-12 3:48PM EST2020-09-1818.0320.0020.450.00-29820.29%
HD210115C002350002020-02-14 3:16PM EST2021-01-1523.1623.3024.10+0.19+0.83%51,47120.39%
HD220121C002350002020-02-14 11:18AM EST2022-01-2131.5830.5533.60+2.08+7.05%186421.33%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200221P002350002020-02-14 3:59PM EST2020-02-210.150.100.15-0.26-63.41%55278822.46%
HD200228P002350002020-02-14 3:46PM EST2020-02-281.521.341.44-0.71-31.84%18962128.28%
HD200306P002350002020-02-14 3:56PM EST2020-03-061.991.852.15-1.01-33.67%4622226.77%
HD200313P002350002020-02-14 3:43PM EST2020-03-132.902.372.97-0.84-22.46%258926.81%
HD200320P002350002020-02-14 3:50PM EST2020-03-203.362.913.40-0.79-19.04%22384025.55%
HD200327P002350002020-02-14 1:01PM EST2020-03-273.673.403.70-0.88-19.34%31224.30%
HD200417P002350002020-02-14 3:59PM EST2020-04-174.404.304.55-1.15-20.72%29057322.13%
HD200515P002350002020-02-14 3:44PM EST2020-05-155.805.505.75-0.98-14.45%2245221.11%
HD200619P002350002020-02-14 2:52PM EST2020-06-197.957.307.90-1.00-11.17%551022.01%
HD200821P002350002020-02-14 3:08PM EST2020-08-2110.259.8510.10-0.97-8.65%176221.29%
HD200918P002350002020-02-14 3:22PM EST2020-09-1811.3510.7511.35-1.05-8.47%139421.62%
HD210115P002350002020-02-12 3:30PM EST2021-01-1516.2814.6015.250.00-1518321.74%
HD220121P002350002020-01-28 1:07PM EST2022-01-2129.4022.6526.300.00-31523.46%