HOME - At Home Group Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HOME191220C000010002019-06-17 12:10AM EDT1.007.000.005.400.00--00.00%
HOME191220C000020002019-09-11 9:33AM EDT2.006.606.907.200.00-50194.53%
HOME191220C000030002019-08-29 9:43AM EDT3.004.106.006.200.00-5050.00%
HOME191220C000040002019-09-12 11:04AM EDT4.005.005.005.200.00-2050.00%
HOME191220C000050002019-09-20 3:13PM EDT5.004.104.004.300.00-1072.27%
HOME191220C000060002019-09-18 2:47PM EDT6.003.403.203.400.00-4076.56%
HOME191220C000070002019-09-20 2:36PM EDT7.002.572.502.60-0.08-3.02%5076.76%
HOME191220C000080002019-09-20 9:49AM EDT8.002.071.751.95-0.03-1.43%5071.88%
HOME191220C000090002019-09-20 10:41AM EDT9.001.551.251.45+0.05+3.33%2072.07%
HOME191220C000100002019-09-20 1:46PM EDT10.001.050.901.050.00-39072.46%
HOME191220C000110002019-09-20 3:08PM EDT11.000.650.550.75-0.05-7.14%1070.12%
HOME191220C000120002019-09-18 1:55PM EDT12.000.550.350.550.00-9070.12%
HOME191220C000130002019-09-12 9:59AM EDT13.000.400.000.400.00-2061.13%
HOME191220C000140002019-09-11 3:56PM EDT14.000.420.150.350.00-3073.83%
HOME191220C000150002019-09-19 9:54AM EDT15.000.200.000.150.00-1060.74%
HOME191220C000170002019-07-26 10:40AM EDT17.000.100.000.200.00-1076.17%
HOME191220C000180002019-08-07 11:29AM EDT18.000.050.000.300.00-232388.28%
HOME191220C000190002019-08-02 10:32AM EDT19.000.050.000.550.00-713107.62%
HOME191220C000200002019-08-01 1:52PM EDT20.000.050.000.550.00-416112.50%
HOME191220C000210002019-07-23 9:36AM EDT21.000.050.000.000.00-112750.00%
HOME191220C000220002019-06-24 2:16PM EDT22.000.100.000.900.00--6137.79%
HOME191220C000230002019-06-06 3:57PM EDT23.000.100.050.550.00-11128.13%
HOME191220C000250002019-06-07 11:21AM EDT25.002.550.000.550.00-11133.01%
HOME191220C000260002019-06-07 11:21AM EDT26.003.000.000.550.00-33136.52%
HOME191220C000280002019-06-07 11:21AM EDT28.001.500.000.500.00--17140.04%
HOME191220C000290002019-06-07 11:06AM EDT29.001.500.000.500.00--34142.97%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HOME191220P000010002019-08-05 10:36AM EDT1.000.030.000.050.00-1522218.75%
HOME191220P000020002019-07-31 10:11AM EDT2.000.170.000.550.00--10254.69%
HOME191220P000030002019-09-09 11:38AM EDT3.000.050.000.000.00-14050.00%
HOME191220P000040002019-09-10 12:37PM EDT4.000.100.000.000.00-3050.00%
HOME191220P000050002019-09-18 3:52PM EDT5.000.100.100.150.00-3089.06%
HOME191220P000060002019-09-11 9:52AM EDT6.000.350.000.250.00-1066.60%
HOME191220P000070002019-09-16 12:09PM EDT7.000.460.000.500.00-1059.77%
HOME191220P000080002019-09-19 3:24PM EDT8.000.800.700.850.00-35073.44%
HOME191220P000090002019-09-17 10:34AM EDT9.001.501.201.350.00-23073.44%
HOME191220P000100002019-09-20 3:34PM EDT10.001.851.751.95-0.65-26.00%16071.19%
HOME191220P000110002019-07-30 11:14AM EDT11.005.534.504.800.00-20187.11%
HOME191220P000130002019-06-17 12:10AM EDT13.005.500.000.000.00--00.00%
HOME191220P000150002019-07-24 10:02AM EDT15.009.600.009.200.00-10111262.01%
HOME191220P000160002019-05-22 1:08PM EDT16.001.168.609.000.00-2020192.68%
HOME191220P000170002019-05-22 1:08PM EDT17.001.449.609.900.00--20197.46%
HOME191220P000180002019-06-12 2:44PM EDT18.0010.3311.0011.600.00-12234.57%
HOME191220P000200002019-07-01 9:39AM EDT20.0012.970.000.000.00-100.00%
HOME191220P000220002019-05-21 9:46AM EDT22.003.0014.2014.700.00--70210.35%
HOME191220P000240002019-06-17 12:10AM EDT24.0016.0617.700.000.00--00.00%
HOME191220P000250002019-06-17 12:10AM EDT25.0017.1018.500.000.00---0.00%