HDS - HD Supply Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HDS190920C000350002019-06-07 11:15AM EDT35.008.525.305.500.00--683.55%
HDS190920C000375002019-08-20 2:19PM EDT37.501.251.601.750.00-1116330.62%
HDS190920C000400002019-08-21 11:23AM EDT40.000.550.550.60+0.05+10.00%21,25128.47%
HDS190920C000425002019-08-21 10:31AM EDT42.500.160.100.25+0.03+23.08%840532.32%
HDS190920C000450002019-08-13 12:36PM EDT45.000.040.000.10-0.07-63.64%241435.06%
HDS190920C000475002019-08-16 2:33PM EDT47.500.080.000.100.00-171,41743.75%
HDS190920C000500002019-07-03 11:16AM EDT50.000.070.000.400.00-115259.57%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HDS190920P000275002019-07-23 3:05PM EDT27.500.060.000.350.00--272.66%
HDS190920P000325002019-07-24 3:37PM EDT32.500.120.050.150.00-43939.84%
HDS190920P000350002019-08-20 2:04PM EDT35.000.400.250.350.00-633333.35%
HDS190920P000375002019-08-21 12:02PM EDT37.500.850.850.95-0.35-29.17%1056429.25%
HDS190920P000400002019-08-19 1:52PM EDT40.002.472.252.500.00-11,53731.98%
HDS190920P000425002019-07-31 9:58AM EDT42.502.054.304.600.00-29435.74%
HDS190920P000450002019-07-16 10:06AM EDT45.004.006.408.000.00-1051.56%
HDS190920P000475002019-07-01 11:20AM EDT47.507.100.000.000.00-400.00%