HOME - At Home Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HOME200117C000010002019-07-09 2:30PM EDT1.005.803.604.400.00--00.00%
HOME200117C000020002019-09-06 9:54AM EDT2.005.006.707.700.00-34135.16%
HOME200117C000030002019-09-10 10:20AM EDT3.004.806.007.200.00-1452192.19%
HOME200117C000040002019-09-12 3:57PM EDT4.005.045.006.700.00-423178.13%
HOME200117C000050002019-09-13 9:44AM EDT5.003.904.104.900.00-1132105.08%
HOME200117C000060002019-09-17 12:49PM EDT6.003.403.303.800.00-121,24184.96%
HOME200117C000070002019-09-17 2:54PM EDT7.002.652.553.200.00-275,49585.06%
HOME200117C000080002019-09-17 3:53PM EDT8.002.202.002.250.00-595,46975.00%
HOME200117C000090002019-09-17 3:34PM EDT9.001.651.501.700.00-874,26673.05%
HOME200117C000100002019-09-17 3:48PM EDT10.001.301.051.250.00-1142,76569.97%
HOME200117C000110002019-09-17 3:59PM EDT11.000.950.751.000.00-219471.00%
HOME200117C000120002019-09-16 12:36PM EDT12.000.700.500.800.00-18692971.00%
HOME200117C000130002019-09-13 1:30PM EDT13.000.550.350.550.00-22669.14%
HOME200117C000140002019-09-13 12:44PM EDT14.000.450.200.400.00-38567.19%
HOME200117C000150002019-09-17 3:59PM EDT15.000.200.100.400.00-230469.92%
HOME200117C000160002019-08-22 9:52AM EDT16.000.210.050.600.00-202281.74%
HOME200117C000170002019-08-22 10:35AM EDT17.000.020.050.550.00-133085.35%
HOME200117C000180002019-09-12 9:39AM EDT18.000.100.000.200.00-111670.12%
HOME200117C000190002019-06-24 11:51AM EDT19.000.200.000.900.00-1031106.45%
HOME200117C000200002019-08-22 11:59AM EDT20.000.010.000.400.00-831290.23%
HOME200117C000210002019-06-21 3:18PM EDT21.000.160.000.000.00-8025.00%
HOME200117C000220002019-06-17 12:10AM EDT22.000.150.100.350.00--2100.20%
HOME200117C000230002019-06-17 3:04PM EDT23.000.050.000.250.00-12391.80%
HOME200117C000250002019-06-06 11:39AM EDT25.000.150.000.500.00-2893112.70%
HOME200117C000280002019-06-06 2:22PM EDT28.000.150.000.550.00-3151123.83%
HOME200117C000300002019-09-12 3:11PM EDT30.000.080.000.400.00-51,062120.90%
HOME200117C000320002019-06-07 11:21AM EDT32.001.200.050.550.00-431136.33%
HOME200117C000350002019-07-25 9:58AM EDT35.000.150.000.000.00-22350.00%
HOME200117C000400002019-06-06 1:23PM EDT40.000.200.000.350.00-312137.50%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HOME200117P000020002019-09-09 2:41PM EDT2.000.080.000.100.00-53147.66%
HOME200117P000030002019-09-03 1:21PM EDT3.000.150.000.400.00-15150.78%
HOME200117P000040002019-09-16 11:40AM EDT4.000.100.050.200.00-10118102.34%
HOME200117P000050002019-09-16 9:35AM EDT5.000.200.100.250.00-1096185.94%
HOME200117P000060002019-09-16 12:59PM EDT6.000.300.200.600.00-544086.72%
HOME200117P000070002019-09-16 9:58AM EDT7.000.550.450.600.00-9221573.05%
HOME200117P000080002019-09-16 12:39PM EDT8.000.880.801.000.00-1213772.07%
HOME200117P000090002019-09-16 10:17AM EDT9.001.401.301.700.00-103176.47%
HOME200117P000100002019-09-17 3:54PM EDT10.001.931.802.150.00-38869.73%
HOME200117P000130002019-06-06 9:53AM EDT13.004.006.106.400.00--1166.89%
HOME200117P000150002019-09-12 10:37AM EDT15.006.215.606.300.00-16658.01%
HOME200117P000160002019-06-06 10:05AM EDT16.007.108.909.100.00--10179.30%
HOME200117P000170002019-06-06 10:05AM EDT17.008.009.9010.100.00--4185.94%
HOME200117P000180002019-09-04 3:54PM EDT18.0011.118.509.300.00--165.63%
HOME200117P000200002019-08-05 12:15PM EDT20.0014.9712.4013.000.00-40188.38%
HOME200117P000230002019-06-07 11:06AM EDT23.003.3015.6016.200.00-514211.62%
HOME200117P000250002019-08-22 3:42PM EDT25.0018.8015.4016.500.00-1097.27%
HOME200117P000300002019-06-07 11:21AM EDT30.007.8522.7023.100.00-20235.94%