OPTION CHAIN FOR HOME DEPOT INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires October 30, 2020 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 147.45 | 149.55 | 135.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.17 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 142.45 | 144.50 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.13 | ||
| quote | 0.00 | 0.00 | 0.00 | 137.50 | 139.60 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.94 | ||
| quote | 0.00 | 0.00 | 0.00 | 132.50 | 134.50 | 150.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.95 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 127.55 | 129.50 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 122.45 | 124.60 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 117.50 | 119.40 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.81 | ||
| quote | 0.00 | 0.00 | 0.00 | 112.55 | 114.55 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.21 | ||
| quote | 0.00 | 0.00 | 0.00 | 107.55 | 109.55 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.95 | ||
| quote | 0.00 | 0.00 | 0.00 | 102.45 | 104.55 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.83 | ||
| quote | 0.00 | 0.00 | 0.00 | 97.50 | 99.50 | 185.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.95 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 92.45 | 94.50 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.89 | ||
| quote | 0.00 | 0.00 | 0.00 | 87.55 | 89.50 | 195.00 | quote | 0.33 | 0.00 | 0.00 | 0.00 | 0.87 | 10.00 | |
| quote | 88.41 | 0.00 | 0.00 | 82.50 | 84.55 | 3.00 | 200.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.95 | 6.00 |
| quote | 0.00 | 0.00 | 0.00 | 77.50 | 79.55 | 205.00 | quote | 0.45 | 0.00 | 0.00 | 0.00 | 0.01 | 1.00 | |
| quote | 78.70 | 0.00 | 0.00 | 72.45 | 74.55 | 2.00 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.84 | |
| quote | 0.00 | 0.00 | 0.00 | 67.45 | 69.55 | 215.00 | quote | 0.01 | 0.00 | 3.00 | 0.00 | 0.87 | 24.00 | |
| quote | 49.75 | 0.00 | 0.00 | 62.45 | 64.50 | 3.00 | 220.00 | quote | 1.10 | 0.00 | 0.00 | 0.00 | 0.82 | 122.00 |
| quote | 49.60 | 0.00 | 0.00 | 57.45 | 59.50 | 11.00 | 225.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.04 | 116.00 |
| quote | 51.81 | 0.00 | 2.00 | 52.50 | 54.55 | 230.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.04 | 27.00 | |
| quote | 0.00 | 0.00 | 0.00 | 47.50 | 49.55 | 235.00 | quote | 0.04 | 0.00 | 3.00 | 0.00 | 0.04 | 198.00 | |
| quote | 40.25 | 0.00 | 200.00 | 42.55 | 43.30 | 702.00 | 240.00 | quote | 0.03 | 0.00 | 2.00 | 0.00 | 0.05 | 112.00 |
| quote | 0.00 | 0.00 | 0.00 | 40.05 | 40.85 | 242.50 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.06 | 105.00 | |
| quote | 34.55 | 0.00 | 0.00 | 37.65 | 38.30 | 2.00 | 245.00 | quote | 0.06 | 0.00 | 10.00 | 0.00 | 0.20 | 94.00 |
| quote | 0.00 | 0.00 | 0.00 | 35.00 | 36.50 | 247.50 | quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.30 | 104.00 | |
| quote | 31.25 | 0.00 | 0.00 | 32.70 | 33.35 | 222.00 | 250.00 | quote | 0.09 | 0.00 | 13.00 | 0.00 | 0.10 | 305.00 |
| quote | 26.15 | 0.00 | 0.00 | 30.10 | 30.80 | 4.00 | 252.50 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.17 | 114.00 |
| quote | 28.85 | 0.00 | 0.00 | 27.55 | 28.30 | 4.00 | 255.00 | quote | 0.07 | 0.00 | 2.00 | 0.02 | 0.11 | 128.00 |
| quote | 24.00 | 0.00 | 6.00 | 25.15 | 25.85 | 4.00 | 257.50 | quote | 0.16 | 0.00 | 7.00 | 0.04 | 0.14 | 157.00 |
| quote | 21.60 | 0.00 | 1.00 | 22.60 | 23.40 | 100.00 | 260.00 | quote | 0.14 | 0.00 | 71.00 | 0.10 | 0.14 | 206.00 |
| quote | 19.90 | 0.00 | 0.00 | 19.65 | 20.85 | 10.00 | 262.50 | quote | 0.16 | 0.00 | 164.00 | 0.13 | 0.16 | 369.00 |
| quote | 18.25 | 0.00 | 57.00 | 18.15 | 18.40 | 27.00 | 265.00 | quote | 0.21 | 0.00 | 104.00 | 0.19 | 0.24 | 275.00 |
| quote | 15.45 | 0.00 | 0.00 | 15.35 | 15.95 | 34.00 | 267.50 | quote | 0.30 | 0.00 | 17.00 | 0.26 | 0.31 | 588.00 |
| quote | 13.32 | 0.00 | 7.00 | 13.10 | 13.60 | 209.00 | 270.00 | quote | 0.41 | 0.00 | 128.00 | 0.37 | 0.43 | 1,107 |
| quote | 15.56 | 0.00 | 0.00 | 10.80 | 11.30 | 105.00 | 272.50 | quote | 0.63 | 0.00 | 546.00 | 0.57 | 0.63 | 265.00 |
| quote | 8.80 | 0.00 | 45.00 | 8.85 | 9.10 | 402.00 | 275.00 | quote | 0.96 | 0.00 | 224.00 | 0.87 | 0.96 | 420.00 |
| quote | 6.82 | 0.00 | 98.00 | 6.75 | 7.05 | 166.00 | 277.50 | quote | 1.40 | 0.00 | 149.00 | 1.33 | 1.42 | 335.00 |
| quote | 5.00 | 0.00 | 99.00 | 5.00 | 5.20 | 650.00 | 280.00 | quote | 2.14 | 0.00 | 484.00 | 2.01 | 2.17 | 463.00 |
| quote | 3.51 | 0.00 | 279.00 | 3.45 | 3.65 | 535.00 | 282.50 | quote | 3.12 | 0.00 | 242.00 | 2.87 | 3.10 | 528.00 |
| 283.00 | Current price as of 10/23/2020 04:00:02 PM | |||||||||||||
| quote | 2.35 | 0.00 | 469.00 | 2.26 | 2.44 | 847.00 | 285.00 | quote | 4.53 | 0.00 | 165.00 | 4.10 | 4.40 | 340.00 |
| quote | 1.52 | 0.00 | 205.00 | 1.44 | 1.50 | 495.00 | 287.50 | quote | 6.21 | 0.00 | 40.00 | 5.80 | 6.25 | 351.00 |
| quote | 0.91 | 0.00 | 432.00 | 0.85 | 0.95 | 856.00 | 290.00 | quote | 7.94 | 0.00 | 50.00 | 7.75 | 7.95 | 160.00 |
| quote | 0.53 | 0.00 | 346.00 | 0.49 | 0.59 | 633.00 | 292.50 | quote | 11.40 | 0.00 | 14.00 | 9.80 | 10.10 | 23.00 |
| quote | 0.34 | 0.00 | 49.00 | 0.32 | 0.36 | 516.00 | 295.00 | quote | 15.00 | 0.00 | 7.00 | 12.15 | 12.75 | 34.00 |
| quote | 0.23 | 0.00 | 50.00 | 0.19 | 0.25 | 305.00 | 297.50 | quote | 16.80 | 0.00 | 0.00 | 14.50 | 14.80 | 24.00 |
| quote | 0.14 | 0.00 | 265.00 | 0.12 | 0.18 | 554.00 | 300.00 | quote | 17.74 | 0.00 | 0.00 | 16.90 | 17.25 | 15.00 |
| quote | 0.11 | 0.00 | 23.00 | 0.08 | 0.22 | 46.00 | 302.50 | quote | 19.50 | 0.00 | 0.00 | 19.45 | 20.40 | 3.00 |
| quote | 0.08 | 0.00 | 15.00 | 0.06 | 0.08 | 195.00 | 305.00 | quote | 21.00 | 0.00 | 0.00 | 21.80 | 22.60 | 2.00 |
| quote | 0.05 | 0.00 | 12.00 | 0.04 | 0.09 | 35.00 | 307.50 | quote | 0.00 | 0.00 | 0.00 | 24.35 | 25.00 | |
| quote | 0.07 | 0.00 | 18.00 | 0.02 | 0.09 | 376.00 | 310.00 | quote | 24.40 | 0.00 | 0.00 | 26.80 | 27.50 | 6.00 |
| quote | 0.09 | 0.00 | 10.00 | 0.00 | 0.19 | 52.00 | 315.00 | quote | 0.00 | 0.00 | 0.00 | 31.80 | 32.55 | |
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.29 | 18.00 | 320.00 | quote | 0.00 | 0.00 | 0.00 | 36.75 | 37.35 | |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.18 | 19.00 | 325.00 | quote | 0.00 | 0.00 | 0.00 | 41.75 | 42.50 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 6.00 | 330.00 | quote | 41.55 | 0.00 | 0.00 | 46.75 | 48.40 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.51 | 335.00 | quote | 49.65 | 0.00 | 0.00 | 51.75 | 53.35 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.94 | 340.00 | quote | 0.00 | 0.00 | 0.00 | 55.95 | 58.40 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.89 | 345.00 | quote | 0.00 | 0.00 | 0.00 | 61.75 | 63.45 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.47 | 350.00 | quote | 0.00 | 0.00 | 0.00 | 66.75 | 68.55 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.96 | 355.00 | quote | 0.00 | 0.00 | 0.00 | 71.75 | 73.45 | ||
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.97 | 1.00 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 76.50 | 78.45 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.95 | 365.00 | quote | 0.00 | 0.00 | 0.00 | 81.75 | 83.40 | ||
Show All |
