HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:250.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200221C002500002020-02-14 3:59PM EST2020-02-210.430.490.60+0.15+53.57%9042,18517.93%
HD200228C002500002020-02-14 3:59PM EST2020-02-282.742.692.80+0.69+33.66%58032226.23%
HD200306C002500002020-02-14 3:59PM EST2020-03-063.403.303.75+0.64+23.19%195925.55%
HD200313C002500002020-02-14 3:54PM EST2020-03-133.552.353.95+0.30+9.23%-2622.78%
HD200320C002500002020-02-14 3:58PM EST2020-03-204.003.904.10+0.70+21.21%7366,62120.82%
HD200327C002500002020-02-14 3:45PM EST2020-03-274.103.904.10+0.50+13.89%-2318.96%
HD200417C002500002020-02-14 3:58PM EST2020-04-175.465.355.65+0.71+14.95%17666619.38%
HD200515C002500002020-02-14 3:06PM EST2020-05-156.556.857.10+0.54+8.99%9894019.12%
HD200619C002500002020-02-14 2:59PM EST2020-06-198.458.309.00+0.70+9.03%651,45519.58%
HD200821C002500002020-02-14 3:25PM EST2020-08-2111.0011.2511.70+0.62+5.97%434119.83%
HD200918C002500002020-02-14 3:41PM EST2020-09-1811.7512.0512.40+1.10+10.33%332219.43%
HD210115C002500002020-02-14 3:56PM EST2021-01-1515.9015.5516.35+0.81+5.37%1079919.82%
HD220121C002500002020-02-12 1:22PM EST2022-01-2122.3023.4025.600.00-125020.45%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200221P002500002020-02-14 1:31PM EST2020-02-216.105.255.55-1.87-23.46%9517.70%
HD200228P002500002020-02-14 3:40PM EST2020-02-288.157.507.70-1.70-17.26%6610825.83%
HD200320P002500002020-02-13 2:51PM EST2020-03-2010.459.7510.15-1.00-8.73%529424.57%
HD200417P002500002020-02-14 10:51AM EST2020-04-1711.5511.0011.35-1.30-10.12%3821.24%
HD200515P002500002020-02-14 3:35PM EST2020-05-1512.9512.2012.40-2.60-16.72%615819.83%
HD200619P002500002020-02-14 11:58AM EST2020-06-1914.9514.5014.90-3.55-19.19%113721.23%
HD200821P002500002020-02-12 10:41AM EST2020-08-2119.7916.6517.100.00-596120.46%
HD200918P002500002020-02-13 10:01AM EST2020-09-1820.6518.0518.800.00-58021.35%
HD210115P002500002020-02-14 12:47PM EST2021-01-1522.2521.9022.40-3.15-12.40%15521.00%
HD220121P002500002020-02-13 2:35PM EST2022-01-2132.7029.9034.000.00-35323.02%