Canada markets closed

At Home Group Inc. (HOME)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.990.00 (0.00%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HOME220121C000030002021-07-22 11:25AM EDT3.0033.000.000.000.00-91300.00%
HOME220121C000050002021-07-19 11:03AM EDT5.0031.700.000.000.00-36590.00%
HOME220121C000070002021-07-06 12:22PM EDT7.0029.500.000.000.00-71140.00%
HOME220121C000100002021-07-21 9:50AM EDT10.0026.700.000.000.00-2540.00%
HOME220121C000120002021-07-21 9:42AM EDT12.0024.900.000.000.00-10220.00%
HOME220121C000150002021-07-21 1:33PM EDT15.0021.900.000.000.00-6002020.00%
HOME230120C000170002021-06-29 11:05AM EDT17.0020.000.000.000.00-1930.00%
HOME211217C000200002021-07-09 11:05AM EDT20.0016.700.000.000.00-120.00%
HOME220121C000220002021-07-20 12:32PM EDT22.0016.000.000.000.00-1290.00%
HOME220121C000250002021-07-19 11:29AM EDT25.0011.900.000.000.00-51800.00%
HOME210917C000260002021-07-06 10:34AM EDT26.0010.860.000.000.00-120.00%
HOME230120C000270002021-07-08 1:37PM EDT27.0012.500.000.000.00-350.00%
HOME220121C000300002021-07-21 1:34PM EDT30.007.100.000.000.00-48660.00%
HOME210917C000310002021-07-02 9:35AM EDT31.007.150.000.000.00-100.00%
HOME220121C000320002021-07-20 11:32AM EDT32.005.900.000.000.00-201260.00%
HOME210917C000330002021-07-06 12:52PM EDT33.003.800.000.000.00-81170.00%
HOME210820C000340002021-06-29 1:19PM EDT34.003.200.000.000.00--60.00%
HOME210917C000350002021-07-21 2:41PM EDT35.002.010.000.000.00-602490.00%
HOME210917C000360002021-07-22 3:57PM EDT36.001.050.000.000.00-152,2990.00%
HOME220121C000370002021-07-22 9:33AM EDT37.000.050.000.000.00-202,3370.10%
HOME210917C000380002021-07-21 12:47PM EDT38.000.050.000.000.00-82,8703.13%
HOME210917C000390002021-07-21 9:34AM EDT39.000.050.000.000.00-75616.25%
HOME210820C000400002021-07-20 9:39AM EDT40.000.050.000.000.00-13196.25%
HOME210917C000450002021-07-19 1:39PM EDT45.000.100.000.000.00-221825.00%
HOME220121C000500002021-07-20 9:36AM EDT50.000.050.000.000.00-52725.00%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HOME230120P000030002021-07-16 1:58PM EDT3.000.050.000.000.00-16250.00%
HOME220121P000050002021-07-16 1:57PM EDT5.000.100.000.000.00-133750.00%
HOME220121P000070002021-07-16 1:57PM EDT7.000.150.000.000.00-115650.00%
HOME230120P000080002021-07-16 1:58PM EDT8.000.150.000.000.00-134650.00%
HOME220121P000100002021-07-16 1:57PM EDT10.000.050.000.000.00-120050.00%
HOME210917P000140002021-07-20 1:27PM EDT14.000.200.000.000.00-44050.00%
HOME220121P000150002021-07-02 10:21AM EDT15.000.100.000.000.00-24850.00%
HOME210917P000160002021-07-20 1:27PM EDT16.000.950.000.000.00-13850.00%
HOME230120P000170002021-07-13 9:42AM EDT17.000.150.000.000.00-17950.00%
HOME210917P000190002021-07-20 1:34PM EDT19.000.260.000.000.00-22850.00%
HOME210917P000200002021-07-22 2:26PM EDT20.000.050.000.000.00-18450.00%
HOME210917P000210002021-07-22 2:27PM EDT21.000.200.000.000.00-634250.00%
HOME230120P000220002021-07-21 9:34AM EDT22.000.050.000.000.00-51750.00%
HOME210917P000230002021-07-22 2:28PM EDT23.000.050.000.000.00-14850.00%
HOME210917P000240002021-07-20 1:41PM EDT24.000.450.000.000.00-35050.00%
HOME220121P000250002021-07-21 9:34AM EDT25.000.050.000.000.00-115950.00%
HOME210917P000260002021-06-24 3:05PM EDT26.000.050.000.000.00-42725.00%
HOME230120P000270002021-07-21 3:36PM EDT27.000.050.000.000.00-182325.00%
HOME210917P000280002021-07-13 12:11PM EDT28.000.450.000.000.00-12525.00%
HOME211217P000290002021-06-24 3:04PM EDT29.000.200.000.000.00-21812.50%
HOME211217P000300002021-06-24 3:18PM EDT30.000.050.000.000.00-5126.25%
HOME210917P000310002021-06-28 10:39AM EDT31.000.050.000.000.00-172912.50%
HOME210820P000320002021-06-22 3:32PM EDT32.000.100.000.050.00-271634.38%
HOME211217P000330002021-07-16 3:14PM EDT33.000.450.000.000.00-54112.50%
HOME210820P000340002021-06-22 1:43PM EDT34.000.650.000.000.00-3812.50%
HOME211217P000350002021-07-20 11:30AM EDT35.000.300.000.000.00-1506.25%
HOME210917P000360002021-07-21 1:00PM EDT36.000.050.000.000.00-42023.13%
HOME210820P000370002021-07-22 10:26AM EDT37.000.050.000.000.00-212,2890.00%
HOME220318P000380002021-07-19 12:10AM EDT38.002.840.000.000.00--2490.00%
HOME220318P000390002021-07-19 12:10AM EDT39.003.360.000.000.00--350.00%
HOME211217P000400002021-07-20 3:31PM EDT40.004.000.000.000.00-330.00%
HOME220121P000450002021-07-14 9:30AM EDT45.008.300.000.000.00-543370.00%