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
HOME191220C000010002019-06-16 11:10PM EST1.007.000.005.400.00--01,087.50%
HOME191220C000020002019-11-05 10:56AM EST2.006.723.404.400.00-107670.31%
HOME191220C000030002019-12-10 1:27PM EST3.003.003.003.300.00-112385.94%
HOME191220C000040002019-12-10 10:06AM EST4.002.042.052.250.00-920226.56%
HOME191220C000050002019-12-12 10:19AM EST5.001.221.051.25+0.47+62.67%7513132.81%
HOME191220C000060002019-12-12 11:47AM EST6.000.350.300.45+0.25+250.00%2623,84576.56%
HOME191220C000070002019-12-12 12:02PM EST7.000.100.050.10+0.07+233.33%1042,37683.59%
HOME191220C000080002019-12-12 11:08AM EST8.000.050.000.050.00-39,788103.13%
HOME191220C000090002019-12-11 2:57PM EST9.000.030.000.050.00-35,693137.50%
HOME191220C000100002019-12-09 3:49PM EST10.000.030.000.050.00-77,826165.63%
HOME191220C000110002019-12-06 2:22PM EST11.000.020.000.050.00-1652190.63%
HOME191220C000120002019-12-04 3:46PM EST12.000.050.000.050.00-36561214.06%
HOME191220C000130002019-12-05 9:54AM EST13.000.020.000.050.00-1304234.38%
HOME191220C000140002019-11-12 12:26PM EST14.000.100.000.050.00-5544253.13%
HOME191220C000150002019-12-02 9:30AM EST15.000.050.000.000.00-6050.00%
HOME191220C000170002019-07-26 9:40AM EST17.000.100.000.200.00-10375.00%
HOME191220C000180002019-08-07 10:29AM EST18.000.050.000.300.00-2323423.44%
HOME191220C000190002019-08-02 9:32AM EST19.000.050.000.550.00-713501.56%
HOME191220C000200002019-08-01 12:52PM EST20.000.050.000.550.00-416515.63%
HOME191220C000210002019-07-23 8:36AM EST21.000.050.000.000.00-112750.00%
HOME191220C000220002019-06-24 1:16PM EST22.000.100.000.900.00--6614.06%
HOME191220C000230002019-06-06 2:57PM EST23.000.100.050.550.00-11566.41%
HOME191220C000250002019-06-07 10:21AM EST25.002.550.000.550.00-11577.34%
HOME191220C000260002019-06-07 10:21AM EST26.003.000.000.550.00-33587.50%
HOME191220C000280002019-06-07 10:21AM EST28.001.500.000.500.00--17595.31%
HOME191220C000290002019-12-05 2:26PM EST29.000.030.000.050.00-2347418.75%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HOME191220P000010002019-11-20 12:51PM EST1.000.030.000.050.00-122612.50%
HOME191220P000020002019-07-31 9:11AM EST2.000.170.000.550.00--10695.31%
HOME191220P000030002019-11-20 3:22PM EST3.000.020.000.050.00-5120256.25%
HOME191220P000040002019-12-05 1:29PM EST4.000.050.000.050.00-1246164.06%
HOME191220P000050002019-12-11 12:23PM EST5.000.050.000.050.00-3094790.63%
HOME191220P000060002019-12-12 11:34AM EST6.000.200.150.25-0.25-55.56%5389971.09%
HOME191220P000070002019-12-12 10:49AM EST7.000.950.851.00-0.15-13.64%2465385.16%
HOME191220P000080002019-12-10 3:48PM EST8.001.901.751.95-0.15-7.32%7254275.00%
HOME191220P000090002019-12-12 10:09AM EST9.002.922.752.95+0.01+0.34%7660100.00%
HOME191220P000100002019-12-06 2:05PM EST10.004.503.704.000.00-455125.00%
HOME191220P000110002019-12-05 11:35AM EST11.005.404.705.000.00-50150.00%
HOME191220P000120002019-12-05 9:48AM EST12.006.505.706.000.00-15162.50%
HOME191220P000130002019-09-20 2:50PM EST13.004.202.703.100.00-20200.00%
HOME191220P000150002019-10-30 9:24AM EST15.006.006.206.600.00-500.00%
HOME191220P000160002019-05-22 12:08PM EST16.001.168.609.000.00-20200.00%
HOME191220P000170002019-05-22 12:08PM EST17.001.449.609.900.00--200.00%
HOME191220P000180002019-06-12 1:44PM EST18.0010.3311.0011.600.00-120.00%
HOME191220P000200002019-07-01 8:39AM EST20.0012.970.000.000.00-100.00%
HOME191220P000220002019-05-21 8:46AM EST22.003.0014.2014.700.00--700.00%
HOME191220P000240002019-06-16 11:10PM EST24.0016.0617.700.000.00--00.00%
HOME191220P000250002019-06-16 11:10PM EST25.0017.1018.500.000.00---0.00%