U.S. Markets closed

At Home Group Inc. (HOME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.18+0.06 (+0.28%)
At close: 4:00PM EDT

21.16 -0.02 (-0.09%)
After hours: 7:25PM EDT

In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HOME201120C000050002020-09-25 3:42PM EDT5.009.009.6010.200.00-550.00%
HOME201120C000100002020-09-29 1:20PM EDT10.005.855.005.30+0.65+12.50%2120.00%
HOME201120C000110002020-09-24 11:57AM EDT11.004.004.204.400.00--00.00%
HOME201120C000120002020-09-28 10:11AM EDT12.003.983.503.70-0.12-2.93%460.00%
HOME201120C000130002020-09-30 2:02PM EDT13.003.242.903.00+0.83+34.44%10110.00%
HOME201120C000140002020-09-28 3:53PM EDT14.002.852.252.400.00-2200.00%
HOME201120C000150002020-09-30 11:58AM EDT15.001.851.801.95-0.12-6.09%22290.00%
HOME201120C000160002020-09-30 9:32AM EDT16.001.851.351.55+0.30+19.35%6300.00%
HOME201120C000170002020-09-29 2:47PM EDT17.001.351.001.200.00-3320.00%
HOME201120C000180002020-09-24 10:39AM EDT18.001.120.800.95+0.17+17.89%10160.00%
HOME201120C000190002020-09-30 3:39PM EDT19.000.700.600.75-0.10-12.50%2340.00%
HOME201120C000200002020-09-30 11:20AM EDT20.000.740.500.65+0.12+19.35%30120.00%
HOME201120C000210002020-09-25 1:49PM EDT21.000.450.400.500.00-19016.46%
HOME201120C000220002020-09-29 3:19PM EDT22.000.400.300.400.00-61429.44%
HOME201120C000230002020-09-21 10:47AM EDT23.000.300.200.350.00-1139.36%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HOME201120P000080002020-09-24 3:26PM EDT8.000.160.000.200.00--23186.33%
HOME201120P000100002020-09-29 3:35PM EDT10.000.300.200.300.00-3545179.10%
HOME201120P000110002020-09-29 12:08PM EDT11.000.500.400.500.00-140186.72%
HOME201120P000120002020-09-30 3:39PM EDT12.000.700.600.75+0.01+1.45%4046189.26%
HOME201120P000130002020-09-30 10:24AM EDT13.000.880.951.10-0.17-16.19%136197.27%
HOME201120P000140002020-09-30 10:50AM EDT14.001.271.351.60-0.84-39.81%2010206.64%
HOME201120P000150002020-09-30 10:31AM EDT15.001.701.902.10-0.20-10.53%3935215.72%
HOME201120P000170002020-09-28 3:00PM EDT17.003.543.203.400.00-1516236.23%
HOME201120P000180002020-09-24 12:47PM EDT18.004.683.904.200.00--10246.97%
HOME201120P000190002020-09-21 12:09AM EDT19.005.204.705.000.00--5257.72%
HOME201120P000200002020-09-25 1:36PM EDT20.006.645.605.800.00-11268.85%