HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200717C001450002020-06-22 6:38PM EDT145.0080.94107.85111.950.00--0446.19%
HD200717C001500002020-06-22 6:38PM EDT150.0091.79102.70106.750.00--0419.82%
HD200717C001600002020-06-22 6:38PM EDT160.0090.3992.5596.650.00-2121375.05%
HD200717C001650002020-06-22 6:38PM EDT165.0072.4587.8591.950.00-100361.67%
HD200717C001700002020-06-22 6:38PM EDT170.0080.4083.1586.850.00-60344.04%
HD200717C001800002020-07-13 11:16AM EDT180.0076.500.000.000.00-600.00%
HD200717C001850002020-06-17 12:15PM EDT185.0066.800.000.000.00-300.00%
HD200717C001900002020-07-07 1:48PM EDT190.0060.330.000.000.00-300.00%
HD200717C001950002020-07-07 1:06PM EDT195.0053.150.000.000.00-200.00%
HD200717C002000002020-07-13 11:15AM EDT200.0050.360.000.000.00-800.00%
HD200717C002050002020-07-06 2:12PM EDT205.0043.200.000.000.00-100.00%
HD200717C002100002020-07-13 9:35AM EDT210.0043.000.000.000.00-100.00%
HD200717C002150002020-07-13 3:27PM EDT215.0034.450.000.000.00-1200.00%
HD200717C002200002020-07-13 12:37PM EDT220.0035.000.000.000.00-8100.00%
HD200717C002250002020-07-13 3:02PM EDT225.0029.050.000.000.00-1900.00%
HD200717C002275002020-07-09 3:00PM EDT227.5021.650.000.000.00-100.00%
HD200717C002300002020-07-13 2:16PM EDT230.0026.820.000.000.00-9400.00%
HD200717C002325002020-07-09 3:15PM EDT232.5016.900.000.000.00-700.00%
HD200717C002350002020-07-13 2:27PM EDT235.0020.900.000.000.00-5300.00%
HD200717C002375002020-07-13 10:22AM EDT237.5018.800.000.000.00-2100.00%
HD200717C002400002020-07-13 3:11PM EDT240.0011.050.000.000.00-19900.00%
HD200717C002425002020-07-13 3:09PM EDT242.5011.100.000.000.00-1200.00%
HD200717C002450002020-07-13 3:59PM EDT245.006.720.000.000.00-44000.00%
HD200717C002475002020-07-13 3:55PM EDT247.504.750.000.000.00-25100.00%
HD200717C002500002020-07-13 3:57PM EDT250.003.500.000.000.00-1,45200.39%
HD200717C002525002020-07-13 3:57PM EDT252.502.370.000.000.00-54903.13%
HD200717C002550002020-07-13 3:58PM EDT255.001.510.000.000.00-4,12106.25%
HD200717C002575002020-07-13 3:56PM EDT257.500.950.000.000.00-4,11906.25%
HD200717C002600002020-07-13 3:59PM EDT260.000.620.000.000.00-7,499012.50%
HD200717C002625002020-07-13 3:53PM EDT262.500.350.000.000.00-1,056012.50%
HD200717C002650002020-07-13 3:53PM EDT265.000.260.000.000.00-1,959012.50%
HD200717C002675002020-07-13 3:46PM EDT267.500.130.000.000.00-801012.50%
HD200717C002700002020-07-13 3:56PM EDT270.000.110.000.000.00-780012.50%
HD200717C002725002020-07-13 3:30PM EDT272.500.060.000.000.00-92025.00%
HD200717C002750002020-07-13 3:47PM EDT275.000.060.000.000.00-214025.00%
HD200717C002800002020-07-13 3:23PM EDT280.000.050.000.000.00-103025.00%
HD200717C002850002020-07-13 12:57PM EDT285.000.040.000.000.00-58025.00%
HD200717C002900002020-07-13 2:15PM EDT290.000.020.000.000.00-8025.00%
HD200717C002950002020-07-13 11:01AM EDT295.000.020.000.000.00-19025.00%
HD200717C003000002020-07-13 2:44PM EDT300.000.010.000.000.00-266050.00%
HD200717C003050002020-07-13 2:41PM EDT305.000.010.000.000.00-2050.00%
HD200717C003100002020-07-13 1:35PM EDT310.000.010.000.000.00-1050.00%
HD200717C003150002020-07-08 12:45PM EDT315.000.010.000.000.00-15050.00%
HD200717C003200002020-06-22 10:14AM EDT320.000.030.000.000.00-1050.00%
HD200717C003250002020-06-15 12:52PM EDT325.000.050.000.000.00-1050.00%
HD200717C003300002020-06-17 3:03PM EDT330.000.060.000.000.00-1050.00%
HD200717C003350002020-07-13 10:59AM EDT335.000.010.010.000.00-5087.50%
HD200717C003400002020-06-17 3:12PM EDT340.000.040.000.000.00-2050.00%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD200717P001050002020-06-23 10:32AM EDT105.000.020.000.000.00-50100.00%
HD200717P001100002020-06-22 6:38PM EDT110.000.080.000.000.00--0100.00%
HD200717P001200002020-06-17 9:59AM EDT120.000.010.000.000.00-2050.00%
HD200717P001250002020-06-16 10:02AM EDT125.000.010.000.000.00-2050.00%
HD200717P001300002020-06-22 6:38PM EDT130.000.090.000.110.00-55072235.16%
HD200717P001350002020-06-25 3:22PM EDT135.000.040.000.000.00-2050.00%
HD200717P001400002020-07-02 10:14AM EDT140.000.010.000.000.00-1050.00%
HD200717P001450002020-06-22 3:45PM EDT145.000.100.000.000.00-5050.00%
HD200717P001500002020-07-07 11:43AM EDT150.000.010.000.000.00-1050.00%
HD200717P001550002020-06-26 10:38AM EDT155.000.100.000.000.00-1050.00%
HD200717P001600002020-07-08 10:30AM EDT160.000.010.000.000.00-1050.00%
HD200717P001650002020-07-02 12:48PM EDT165.000.030.000.000.00-4050.00%
HD200717P001700002020-06-22 9:58AM EDT170.000.580.000.000.00-2050.00%
HD200717P001750002020-07-13 2:34PM EDT175.000.030.000.000.00-10050.00%
HD200717P001800002020-07-13 12:55PM EDT180.000.010.000.000.00-6050.00%
HD200717P001850002020-07-10 1:17PM EDT185.000.030.000.000.00-20050.00%
HD200717P001900002020-07-10 1:50PM EDT190.000.050.000.000.00-68050.00%
HD200717P001950002020-07-13 11:50AM EDT195.000.020.000.000.00-5050.00%
HD200717P002000002020-07-13 11:24AM EDT200.000.040.000.000.00-11050.00%
HD200717P002050002020-07-13 11:45AM EDT205.000.050.000.000.00-18050.00%
HD200717P002100002020-07-13 2:46PM EDT210.000.060.000.000.00-36025.00%
HD200717P002150002020-07-13 3:56PM EDT215.000.050.000.000.00-67025.00%
HD200717P002200002020-07-13 3:55PM EDT220.000.140.000.000.00-315025.00%
HD200717P002250002020-07-13 3:23PM EDT225.000.210.000.000.00-76025.00%
HD200717P002275002020-07-13 2:33PM EDT227.500.120.000.000.00-28025.00%
HD200717P002300002020-07-13 3:33PM EDT230.000.310.000.000.00-166012.50%
HD200717P002325002020-07-13 3:52PM EDT232.500.360.000.000.00-41012.50%
HD200717P002350002020-07-13 3:59PM EDT235.000.550.000.000.00-333012.50%
HD200717P002375002020-07-13 3:52PM EDT237.500.720.000.000.00-275012.50%
HD200717P002400002020-07-13 3:59PM EDT240.001.070.000.000.00-93406.25%
HD200717P002425002020-07-13 3:52PM EDT242.501.520.000.000.00-32206.25%
HD200717P002450002020-07-13 3:59PM EDT245.002.110.000.000.00-1,19603.13%
HD200717P002475002020-07-13 3:55PM EDT247.502.800.000.000.00-47801.56%
HD200717P002500002020-07-13 3:56PM EDT250.003.950.000.000.00-79900.00%
HD200717P002525002020-07-13 3:56PM EDT252.505.400.000.000.00-1,27800.00%
HD200717P002550002020-07-13 3:55PM EDT255.007.100.000.000.00-52600.00%
HD200717P002575002020-07-13 3:25PM EDT257.508.750.000.000.00-20500.00%
HD200717P002600002020-07-13 2:39PM EDT260.007.380.000.000.00-5800.00%
HD200717P002625002020-07-07 3:50PM EDT262.5015.300.000.000.00-400.00%
HD200717P002650002020-07-13 3:13PM EDT265.0012.200.000.000.00-1900.00%
HD200717P002700002020-07-13 2:25PM EDT270.0014.400.000.000.00-3800.00%
HD200717P002750002020-07-13 2:00PM EDT275.0017.850.000.000.00-1000.00%
HD200717P002800002020-07-10 10:29AM EDT280.0032.320.000.000.00-100.00%
HD200717P002850002020-06-22 6:38PM EDT285.0027.6128.5532.200.00-430.00%
HD200717P002900002020-06-16 10:03AM EDT290.0042.170.000.000.00-100.00%