HOME - At Home Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HOME190920C000010002019-07-22 10:42AM EDT1.004.904.004.800.00--7535.94%
HOME190920C000020002019-07-22 12:01AM EDT2.004.103.003.900.00--1339.06%
HOME190920C000040002019-08-15 1:15PM EDT4.001.201.301.600.00-7100133.98%
HOME190920C000050002019-08-16 3:28PM EDT5.000.900.800.95+0.20+28.57%412433130.08%
HOME190920C000060002019-08-16 3:56PM EDT6.000.600.550.65+0.15+33.33%2881,457143.75%
HOME190920C000070002019-08-16 2:53PM EDT7.000.350.300.40+0.10+40.00%2422,338139.84%
HOME190920C000080002019-08-16 3:05PM EDT8.000.250.200.300.00-293727148.05%
HOME190920C000090002019-08-13 3:44PM EDT9.000.120.050.250.00-201,319146.09%
HOME190920C000100002019-08-16 3:06PM EDT10.000.100.050.10-0.01-9.09%2207,564139.06%
HOME190920C000110002019-08-16 11:54AM EDT11.000.050.050.10-0.05-50.00%1010,438153.13%
HOME190920C000120002019-08-07 10:37AM EDT12.000.060.000.050.00-10804135.94%
HOME190920C000130002019-08-16 3:42PM EDT13.000.040.000.05-0.06-60.00%893146.88%
HOME190920C000140002019-07-25 9:53AM EDT14.000.150.000.050.00-15180156.25%
HOME190920C000150002019-08-16 11:50AM EDT15.000.050.000.050.00-48,576164.06%
HOME190920C000160002019-06-07 12:04PM EDT16.000.200.050.350.00-1123250.00%
HOME190920C000170002019-07-25 3:26PM EDT17.000.050.000.050.00-2368178.13%
HOME190920C000180002019-06-07 3:05PM EDT18.000.150.000.350.00-12249259.38%
HOME190920C000190002019-06-24 10:31AM EDT19.000.050.000.050.00-12,644192.19%
HOME190920C000200002019-08-01 9:34AM EDT20.000.050.000.050.00-532,860196.88%
HOME190920C000210002019-06-07 3:10PM EDT21.000.100.000.350.00-1343280.47%
HOME190920C000220002019-07-01 11:29AM EDT22.000.200.000.000.00-10050.00%
HOME190920C000230002019-06-06 3:28PM EDT23.000.050.000.350.00-2259292.58%
HOME190920C000240002019-06-14 1:57PM EDT24.000.050.000.350.00-1253298.44%
HOME190920C000250002019-06-19 11:00AM EDT25.000.050.000.050.00-7007,271221.88%
HOME190920C000260002019-06-11 10:38AM EDT26.000.100.000.350.00-4484308.59%
HOME190920C000270002019-07-08 11:44AM EDT27.000.010.000.050.00-540231.25%
HOME190920C000280002019-06-12 9:57AM EDT28.000.600.000.350.00-17317.97%
HOME190920C000300002019-05-28 3:06PM EDT30.000.400.000.450.00-111343.36%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HOME190920P000010002019-07-25 9:49AM EDT1.000.020.000.400.00--1493.75%
HOME190920P000030002019-08-16 3:57PM EDT3.000.150.050.150.00-202245148.44%
HOME190920P000040002019-08-16 1:34PM EDT4.000.300.200.30-0.15-33.33%31521122.66%
HOME190920P000050002019-08-16 2:35PM EDT5.000.730.700.75-0.27-27.00%35893130.08%
HOME190920P000060002019-08-16 3:49PM EDT6.001.391.251.50-0.45-24.46%29863131.64%
HOME190920P000070002019-08-16 9:59AM EDT7.002.272.002.35-0.30-11.67%2171135.16%
HOME190920P000080002019-08-02 3:58PM EDT8.002.822.803.200.00-1031125.39%
HOME190920P000090002019-07-31 9:46AM EDT9.003.283.704.100.00-14112.50%
HOME190920P000100002019-08-16 1:08PM EDT10.005.104.705.10-0.28-5.20%1240128.13%
HOME190920P000110002019-06-06 12:23PM EDT11.003.504.004.200.00-110.00%
HOME190920P000130002019-06-05 2:18PM EDT13.000.605.806.100.00--100.00%
HOME190920P000140002019-06-17 12:10AM EDT14.006.057.700.000.00--00.00%
HOME190920P000150002019-06-12 10:15AM EDT15.007.508.008.600.00-151260.00%
HOME190920P000160002019-06-07 3:40PM EDT16.008.448.709.000.00-101380.00%
HOME190920P000170002019-06-05 9:49AM EDT17.001.909.8010.400.00-12240.00%
HOME190920P000180002019-06-05 1:16PM EDT18.002.5510.7011.000.00-74890.00%
HOME190920P000190002019-06-06 3:28PM EDT19.0011.4511.8012.000.00-2850.00%
HOME190920P000200002019-06-07 3:27PM EDT20.0012.3012.8013.000.00-100.00%
HOME190920P000210002019-06-07 3:30PM EDT21.0013.3013.7014.000.00-100.00%
HOME190920P000220002019-06-03 12:01AM EDT22.004.3214.8015.300.00--00.00%
HOME190920P000230002019-07-01 1:40PM EDT23.0016.000.000.000.00-1800.00%
HOME190920P000240002019-06-07 11:36AM EDT24.003.4016.8017.000.00--00.00%
HOME190920P000250002019-06-17 12:10AM EDT25.0017.060.000.000.00--00.00%
HOME190920P000260002019-06-07 11:21AM EDT26.006.4818.8019.100.00-100.00%
HOME190920P000280002019-06-07 11:21AM EDT28.0010.0020.5021.000.00-550.00%
HOME190920P000300002019-06-07 11:21AM EDT30.0012.1022.8023.000.00-15150.00%