HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:245.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200221C002450002020-02-14 3:59PM EST2020-02-212.041.992.08+0.73+55.73%1,7274,44118.04%
HD200228C002450002020-02-14 3:58PM EST2020-02-284.754.754.95+0.84+21.48%56736427.84%
HD200306C002450002020-02-14 3:52PM EST2020-03-065.405.206.00+0.35+6.93%4312326.84%
HD200313C002450002020-02-14 12:01PM EST2020-03-135.925.656.45+0.66+12.55%57124.67%
HD200320C002450002020-02-14 3:56PM EST2020-03-206.255.756.55+0.90+16.82%5903,19822.24%
HD200327C002450002020-02-14 3:50PM EST2020-03-276.456.506.80+0.97+17.70%984820.97%
HD200403C002450002020-02-13 12:38PM EST2020-04-036.186.356.650.00--118.92%
HD200417C002450002020-02-14 3:58PM EST2020-04-177.677.657.85+0.98+14.65%12342719.61%
HD200515C002450002020-02-14 3:45PM EST2020-05-158.909.209.45+0.79+9.74%3641,21519.55%
HD200619C002450002020-02-14 3:55PM EST2020-06-1910.9111.0511.40+1.01+10.20%691,17719.99%
HD200821C002450002020-02-14 3:18PM EST2020-08-2113.2213.6514.05+1.09+8.99%1516420.07%
HD200918C002450002020-02-14 3:17PM EST2020-09-1814.0314.4014.85+1.08+8.34%29619.79%
HD210115C002450002020-02-14 3:30PM EST2021-01-1517.8917.9018.75+0.74+4.31%5775420.06%
HD220121C002450002020-02-14 11:18AM EST2022-01-2126.6125.9528.60+2.32+9.55%12821.10%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200221P002450002020-02-14 3:58PM EST2020-02-212.071.901.98-1.95-48.51%5966217.43%
HD200228P002450002020-02-14 3:46PM EST2020-02-284.954.604.80-1.80-26.67%1597927.17%
HD200313P002450002020-02-14 10:34AM EST2020-03-136.856.558.80-2.00-22.60%-233.80%
HD200320P002450002020-02-14 3:43PM EST2020-03-207.536.057.45-1.12-12.95%5710825.41%
HD200327P002450002020-02-14 3:43PM EST2020-03-277.848.209.05-2.06-20.81%-128.03%
HD200417P002450002020-02-14 2:50PM EST2020-04-178.658.258.60-1.83-17.46%621221.57%
HD200515P002450002020-02-14 11:43AM EST2020-05-1510.109.509.85-2.30-18.55%53020.45%
HD200619P002450002020-02-14 3:36PM EST2020-06-1912.4411.8512.20-1.98-13.73%1537321.46%
HD200821P002450002020-02-14 3:08PM EST2020-08-2114.6514.2014.45-1.75-10.67%171020.70%
HD200918P002450002020-01-27 2:26PM EST2020-09-1822.9015.4515.800.00-249321.11%
HD210115P002450002020-02-14 3:25PM EST2021-01-1520.0019.3019.80-1.30-6.10%116621.24%
HD220121P002450002020-02-05 9:44AM EST2022-01-2132.9527.6031.500.00-1423.32%