HD - The Home Depot, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD200717C00145000 | 2020-06-22 6:38PM EDT | 145.00 | 80.94 | 107.85 | 111.95 | 0.00 | - | - | 0 | 446.19% |
| HD200717C00150000 | 2020-06-22 6:38PM EDT | 150.00 | 91.79 | 102.70 | 106.75 | 0.00 | - | - | 0 | 419.82% |
| HD200717C00160000 | 2020-06-22 6:38PM EDT | 160.00 | 90.39 | 92.55 | 96.65 | 0.00 | - | 21 | 21 | 375.05% |
| HD200717C00165000 | 2020-06-22 6:38PM EDT | 165.00 | 72.45 | 87.85 | 91.95 | 0.00 | - | 10 | 0 | 361.67% |
| HD200717C00170000 | 2020-06-22 6:38PM EDT | 170.00 | 80.40 | 83.15 | 86.85 | 0.00 | - | 6 | 0 | 344.04% |
| HD200717C00180000 | 2020-07-13 11:16AM EDT | 180.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD200717C00185000 | 2020-06-17 12:15PM EDT | 185.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD200717C00190000 | 2020-07-07 1:48PM EDT | 190.00 | 60.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD200717C00195000 | 2020-07-07 1:06PM EDT | 195.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD200717C00200000 | 2020-07-13 11:15AM EDT | 200.00 | 50.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HD200717C00205000 | 2020-07-06 2:12PM EDT | 205.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD200717C00210000 | 2020-07-13 9:35AM EDT | 210.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD200717C00215000 | 2020-07-13 3:27PM EDT | 215.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HD200717C00220000 | 2020-07-13 12:37PM EDT | 220.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| HD200717C00225000 | 2020-07-13 3:02PM EDT | 225.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| HD200717C00227500 | 2020-07-09 3:00PM EDT | 227.50 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD200717C00230000 | 2020-07-13 2:16PM EDT | 230.00 | 26.82 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| HD200717C00232500 | 2020-07-09 3:15PM EDT | 232.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HD200717C00235000 | 2020-07-13 2:27PM EDT | 235.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| HD200717C00237500 | 2020-07-13 10:22AM EDT | 237.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| HD200717C00240000 | 2020-07-13 3:11PM EDT | 240.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| HD200717C00242500 | 2020-07-13 3:09PM EDT | 242.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HD200717C00245000 | 2020-07-13 3:59PM EDT | 245.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 0.00% |
| HD200717C00247500 | 2020-07-13 3:55PM EDT | 247.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| HD200717C00250000 | 2020-07-13 3:57PM EDT | 250.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,452 | 0 | 0.39% |
| HD200717C00252500 | 2020-07-13 3:57PM EDT | 252.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 3.13% |
| HD200717C00255000 | 2020-07-13 3:58PM EDT | 255.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4,121 | 0 | 6.25% |
| HD200717C00257500 | 2020-07-13 3:56PM EDT | 257.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4,119 | 0 | 6.25% |
| HD200717C00260000 | 2020-07-13 3:59PM EDT | 260.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7,499 | 0 | 12.50% |
| HD200717C00262500 | 2020-07-13 3:53PM EDT | 262.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,056 | 0 | 12.50% |
| HD200717C00265000 | 2020-07-13 3:53PM EDT | 265.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,959 | 0 | 12.50% |
| HD200717C00267500 | 2020-07-13 3:46PM EDT | 267.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 12.50% |
| HD200717C00270000 | 2020-07-13 3:56PM EDT | 270.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 12.50% |
| HD200717C00272500 | 2020-07-13 3:30PM EDT | 272.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| HD200717C00275000 | 2020-07-13 3:47PM EDT | 275.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| HD200717C00280000 | 2020-07-13 3:23PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| HD200717C00285000 | 2020-07-13 12:57PM EDT | 285.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| HD200717C00290000 | 2020-07-13 2:15PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| HD200717C00295000 | 2020-07-13 11:01AM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| HD200717C00300000 | 2020-07-13 2:44PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 50.00% |
| HD200717C00305000 | 2020-07-13 2:41PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HD200717C00310000 | 2020-07-13 1:35PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD200717C00315000 | 2020-07-08 12:45PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| HD200717C00320000 | 2020-06-22 10:14AM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD200717C00325000 | 2020-06-15 12:52PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD200717C00330000 | 2020-06-17 3:03PM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD200717C00335000 | 2020-07-13 10:59AM EDT | 335.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 5 | 0 | 87.50% |
| HD200717C00340000 | 2020-06-17 3:12PM EDT | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD200717P00105000 | 2020-06-23 10:32AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 100.00% |
| HD200717P00110000 | 2020-06-22 6:38PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| HD200717P00120000 | 2020-06-17 9:59AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HD200717P00125000 | 2020-06-16 10:02AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HD200717P00130000 | 2020-06-22 6:38PM EDT | 130.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 550 | 72 | 235.16% |
| HD200717P00135000 | 2020-06-25 3:22PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HD200717P00140000 | 2020-07-02 10:14AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD200717P00145000 | 2020-06-22 3:45PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HD200717P00150000 | 2020-07-07 11:43AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD200717P00155000 | 2020-06-26 10:38AM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD200717P00160000 | 2020-07-08 10:30AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD200717P00165000 | 2020-07-02 12:48PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HD200717P00170000 | 2020-06-22 9:58AM EDT | 170.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HD200717P00175000 | 2020-07-13 2:34PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HD200717P00180000 | 2020-07-13 12:55PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| HD200717P00185000 | 2020-07-10 1:17PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| HD200717P00190000 | 2020-07-10 1:50PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| HD200717P00195000 | 2020-07-13 11:50AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HD200717P00200000 | 2020-07-13 11:24AM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| HD200717P00205000 | 2020-07-13 11:45AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| HD200717P00210000 | 2020-07-13 2:46PM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| HD200717P00215000 | 2020-07-13 3:56PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| HD200717P00220000 | 2020-07-13 3:55PM EDT | 220.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 25.00% |
| HD200717P00225000 | 2020-07-13 3:23PM EDT | 225.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| HD200717P00227500 | 2020-07-13 2:33PM EDT | 227.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| HD200717P00230000 | 2020-07-13 3:33PM EDT | 230.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| HD200717P00232500 | 2020-07-13 3:52PM EDT | 232.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| HD200717P00235000 | 2020-07-13 3:59PM EDT | 235.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 12.50% |
| HD200717P00237500 | 2020-07-13 3:52PM EDT | 237.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 12.50% |
| HD200717P00240000 | 2020-07-13 3:59PM EDT | 240.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 934 | 0 | 6.25% |
| HD200717P00242500 | 2020-07-13 3:52PM EDT | 242.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 6.25% |
| HD200717P00245000 | 2020-07-13 3:59PM EDT | 245.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1,196 | 0 | 3.13% |
| HD200717P00247500 | 2020-07-13 3:55PM EDT | 247.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 1.56% |
| HD200717P00250000 | 2020-07-13 3:56PM EDT | 250.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 0.00% |
| HD200717P00252500 | 2020-07-13 3:56PM EDT | 252.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1,278 | 0 | 0.00% |
| HD200717P00255000 | 2020-07-13 3:55PM EDT | 255.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 0.00% |
| HD200717P00257500 | 2020-07-13 3:25PM EDT | 257.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| HD200717P00260000 | 2020-07-13 2:39PM EDT | 260.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| HD200717P00262500 | 2020-07-07 3:50PM EDT | 262.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD200717P00265000 | 2020-07-13 3:13PM EDT | 265.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| HD200717P00270000 | 2020-07-13 2:25PM EDT | 270.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| HD200717P00275000 | 2020-07-13 2:00PM EDT | 275.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HD200717P00280000 | 2020-07-10 10:29AM EDT | 280.00 | 32.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD200717P00285000 | 2020-06-22 6:38PM EDT | 285.00 | 27.61 | 28.55 | 32.20 | 0.00 | - | 4 | 3 | 0.00% |
| HD200717P00290000 | 2020-06-16 10:03AM EDT | 290.00 | 42.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.