Bulletin
Investor Alert

Home Depot Inc.

NYS: HD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Apr 2, 2020, 7:59 p.m.

HD
/zigman2/quotes/208081807/composite

$

181.29

Change

-0.02 -0.01%

Volume

Volume 517,883

Quotes are delayed by 20 min

/zigman2/quotes/208081807/composite

Today's close

$ 178.63

$ 181.31

Change

+2.68 +1.50%

Day low

Day high

$174.00

$182.72

Open

52 week low

52 week high

$140.63

$247.36

Open

OPTION CHAIN FOR HOME DEPOT INC.

In-the-money

April, 2020 Options

Hide
CALLS PUTS
Expires April 3, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 79.15 0.00 0.00 98.50 103.40 1.00 80.00 quote 0.03 -0.01 1.00 0.00 0.03 44.00
quote 0.00 0.00 0.00 93.50 98.40 85.00 quote 0.14 0.00 0.00 0.00 4.20 144.00
quote 70.05 0.00 0.00 88.50 93.40 8.00 90.00 quote 0.12 0.00 0.00 0.00 2.54 34.00
quote 88.25 0.00 0.00 83.50 88.40 1.00 95.00 quote 3.30 0.00 0.00 0.00 2.54 1.00
quote 58.85 0.00 0.00 78.50 83.40 3.00 100.00 quote 0.02 0.01 1.00 0.00 0.02 23.00
quote 0.00 0.00 0.00 73.50 78.40 105.00 quote 0.04 0.00 2.00 0.00 2.54 19.00
quote 74.35 0.00 0.00 68.50 73.40 30.00 110.00 quote 0.02 -0.13 22.00 0.00 5.00 26.00
quote 62.85 -6.55 3.00 63.50 68.40 5.00 115.00 quote 0.01 0.00 1.00 0.00 1.07 20.00
quote 60.30 17.01 1.00 58.50 63.40 51.00 120.00 quote 0.01 0.00 1.00 0.00 0.02 31.00
quote 0.00 0.00 0.00 53.50 58.40 125.00 quote 0.01 -0.24 2.00 0.00 5.00 44.00
quote 0.00 0.00 0.00 48.50 53.40 130.00 quote 0.25 0.00 10.00 0.00 5.00 21.00
quote 0.00 0.00 0.00 43.50 48.40 135.00 quote 0.05 -0.15 8.00 0.00 0.03 595.00
quote 0.00 0.00 0.00 42.50 47.40 136.00 quote 0.05 0.01 13.00 0.00 0.04 15.00
quote 0.00 0.00 0.00 41.50 46.40 137.00 quote 0.01 -1.22 1.00 0.00 1.20 1.00
quote 0.00 0.00 0.00 40.50 45.40 138.00 quote 0.05 0.01 1.00 0.00 0.03 3.00
quote 0.00 0.00 0.00 39.50 44.40 139.00 quote 0.60 0.00 0.00 0.00 0.10 11.00
quote 45.92 0.00 0.00 38.50 43.40 9.00 140.00 quote 0.15 -0.02 1.00 0.01 0.05 413.00
quote 0.00 0.00 0.00 37.50 42.40 141.00 quote 0.40 0.34 3.00 0.00 4.50 18.00
quote 0.00 0.00 0.00 36.50 41.40 142.00 quote 0.00 0.00 0.00 0.00 4.90
quote 0.00 0.00 0.00 35.50 40.40 143.00 quote 0.20 -4.70 102.00 0.00 4.50 2.00
quote 0.00 0.00 0.00 34.50 39.40 144.00 quote 2.54 0.00 0.00 0.00 0.03 110.00
quote 22.00 0.00 0.00 33.70 38.50 6.00 145.00 quote 0.01 -0.11 44.00 0.00 0.03 178.00
quote 0.00 0.00 0.00 32.50 37.40 146.00 quote 0.07 -1.03 1.00 0.00 4.50 79.00
quote 0.00 0.00 0.00 31.50 36.40 147.00 quote 0.01 -0.24 2.00 0.00 4.50 80.00
quote 42.74 0.00 0.00 30.75 35.50 1.00 148.00 quote 0.19 0.03 1.00 0.00 0.96 86.00
quote 45.58 3.81 1.00 29.75 34.50 1.00 149.00 quote 0.20 -0.44 8.00 0.00 4.50 10.00
quote 29.27 -15.31 4.00 30.80 33.40 41.00 150.00 quote 0.06 -0.12 75.00 0.00 0.03 246.00
quote 25.75 -12.20 1.00 24.05 28.40 30.00 155.00 quote 0.04 -0.22 32.00 0.02 0.04 128.00
quote 20.20 -1.40 1.00 19.45 24.00 50.00 160.00 quote 0.09 -0.34 181.00 0.01 0.35 376.00
quote 16.20 -1.11 7.00 14.45 19.00 35.00 165.00 quote 0.16 -0.64 91.00 0.10 0.17 177.00
quote 10.56 0.56 40.00 10.70 12.25 336.00 170.00 quote 0.25 -1.25 553.00 0.14 1.03 867.00
quote 7.60 1.60 90.00 5.25 7.95 417.00 175.00 quote 1.20 -1.30 215.00 0.55 4.10 487.00
quote 3.48 -0.02 336.00 2.62 4.10 300.00 180.00 quote 2.86 -1.89 659.00 1.55 3.25 1,084
181.31 Current price as of 4/02/2020 06:30:00 PM
quote 2.25 0.75 288.00 1.00 1.82 277.00 185.00 quote 5.25 -2.50 66.00 4.40 8.00 297.00
quote 0.34 -0.26 168.00 0.09 0.52 1,041 190.00 quote 9.05 0.05 19.00 8.75 9.70 206.00
quote 0.30 -0.15 143.00 0.08 4.25 282.00 192.50 quote 12.65 -1.85 12.00 10.50 13.80 271.00
quote 0.07 -0.24 579.00 0.00 0.25 845.00 195.00 quote 15.06 0.02 7.00 12.15 16.50 62.00
quote 0.11 -0.13 33.00 0.05 0.27 431.00 197.50 quote 17.66 -0.24 10.00 14.10 18.60 23.00
quote 0.62 0.46 473.00 0.01 0.10 796.00 200.00 quote 18.90 -1.75 20.00 18.30 20.20 53.00
quote 0.05 -0.09 2.00 0.02 0.18 74.00 202.50 quote 25.69 15.18 1.00 19.10 23.30 2.00
quote 1.00 0.89 49.00 0.02 0.04 207.00 205.00 quote 24.05 9.16 1.00 22.70 25.40 149.00
quote 0.05 -0.03 9.00 0.02 0.50 192.00 207.50 quote 12.65 -33.09 10.00 24.10 28.45 24.00
quote 0.02 -0.02 23.00 0.01 0.06 311.00 210.00 quote 14.80 -17.13 56.00 26.50 29.40 37.00
quote 0.02 0.00 4.00 0.00 0.30 85.00 212.50 quote 34.65 10.79 1.00 29.10 33.50 10.00
quote 0.02 -0.01 4.00 0.00 0.03 201.00 215.00 quote 33.66 14.54 25.00 31.50 34.30 59.00
quote 0.05 -0.09 1.00 0.00 0.13 35.00 217.50 quote 38.48 11.48 1.00 34.10 36.80 69.00
quote 0.02 0.00 2.00 0.01 0.02 191.00 220.00 quote 40.60 -0.85 3.00 37.90 39.20 109.00
quote 0.02 -0.02 3.00 0.00 0.03 24.00 222.50 quote 43.48 11.48 1.00 39.10 44.00 64.00
quote 0.01 -0.05 10.00 0.00 5.00 68.00 225.00 quote 35.96 6.47 5.00 42.50 45.45 361.00
quote 0.15 -0.34 6.00 0.00 0.01 26.00 227.50 quote 38.50 3.05 11.00 44.10 46.80 36.00
quote 0.03 -0.08 130.00 0.00 0.04 119.00 230.00 quote 49.90 8.94 5.00 46.50 49.20 45.00
quote 0.70 0.24 1.00 0.00 4.50 15.00 232.50 quote 76.20 0.00 0.00 49.10 54.00 5.00
quote 0.02 0.00 4.00 0.00 0.19 116.00 235.00 quote 45.05 -5.85 4.00 53.50 56.20 9.00
quote 0.02 -0.14 1.00 0.00 5.00 14.00 237.50 quote 82.50 0.00 0.00 54.10 59.00 2.00
quote 0.02 -0.03 2.00 0.00 1.87 423.00 240.00 quote 58.85 0.00 0.00 56.50 61.40 3.00
quote 0.02 -0.02 1.00 0.00 0.04 284.00 242.50 quote 64.05 11.30 2.00 59.10 61.80 1.00
quote 0.02 0.00 27.00 0.00 0.03 164.00 245.00 quote 53.15 -36.30 1.00 61.50 64.30 1.00
quote 0.02 -0.10 16.00 0.00 4.50 60.00 247.50 quote 14.20 0.00 0.00 64.10 69.00 5.00
quote 0.03 -0.07 4.00 0.00 4.50 80.00 250.00 quote 60.00 -18.18 3.00 66.50 71.40 6.00
quote 0.50 0.00 0.00 0.00 0.01 29.00 252.50 quote 0.00 0.00 0.00 69.10 71.90
quote 0.09 0.00 143.00 0.00 0.01 181.00 255.00 quote 0.00 0.00 0.00 71.50 76.40
quote 0.01 -0.10 1.00 0.00 4.50 37.00 257.50 quote 21.15 0.00 0.00 74.10 78.80
quote 0.40 0.00 0.00 0.00 5.00 24.00 260.00 quote 79.90 0.00 1.00 76.50 81.40
quote 1.29 0.00 3.00 0.00 4.50 53.00 262.50 quote 70.15 35.30 2.00 79.10 84.00 1.00
quote 0.01 0.00 3.00 0.00 0.01 31.00 265.00 quote 0.00 0.00 0.00 81.50 86.40
quote 1.26 0.00 3.00 0.00 4.50 13.00 267.50 quote 51.55 0.00 0.00 84.10 89.00 12.00
quote 0.24 0.23 2.00 0.00 0.70 23.00 270.00 quote 29.40 0.00 0.00 86.50 91.40 1.00
quote 0.35 0.00 0.00 0.00 0.35 1.00 272.50 quote 0.00 0.00 0.00 89.10 94.00
quote 0.10 0.00 0.00 0.00 4.50 11.00 275.00 quote 0.00 0.00 0.00 91.50 96.40
quote 0.33 0.00 0.00 0.00 2.43 11.00 280.00 quote 0.00 0.00 0.00 96.50 101.40
CALLS PUTS
Expires April 9, 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 98.50 103.40 80.00 quote 0.06 0.00 1.00 0.00 5.00 1.00
quote 95.20 29.50 1.00 93.50 98.40 1.00 85.00 quote 0.05 -0.14 1.00 0.00 5.00 2.00
quote 0.00 0.00 0.00 88.50 93.40 90.00 quote 0.05 -0.41 1.00 0.00 0.05 8.00
quote 0.00 0.00 0.00 83.50 88.20 95.00 quote 1.75 0.00 0.00 0.00 5.00 11.00
quote 0.00 0.00 0.00 78.50 83.20 100.00 quote 0.06 -0.01 2.00 0.00 5.00 45.00
quote 0.00 0.00 0.00 73.50 78.40 105.00 quote 3.00 0.00 0.00 0.00 5.00 10.00
quote 50.75 0.00 0.00 68.50 73.40 1.00 110.00 quote 1.36 0.00 0.00 0.00 5.00 7.00
quote 46.55 0.00 0.00 63.50 68.40 1.00 115.00 quote 0.50 0.00 0.00 0.01 4.50 2.00
quote 42.45 0.00 0.00 58.50 63.40 1.00 120.00 quote 0.05 -0.12 2.00 0.01 0.25 98.00
quote 0.00 0.00 0.00 53.50 58.20 125.00 quote 0.50 0.00 5.00 0.00 4.80 13.00
quote 0.00 0.00 0.00 48.50 53.40 130.00 quote 0.38 -0.46 1.00 0.00 4.35 12.00
quote 22.50 0.00 0.00 43.50 48.40 2.00 135.00 quote 0.31 -2.69 9.00 0.04 0.74 703.00
quote 0.00 0.00 0.00 42.70 47.50 136.00 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 42.00 46.80 137.00 quote 1.35 1.00 10.00 0.00 2.61 13.00
quote 0.00 0.00 0.00 41.00 45.80 138.00 quote 1.38 0.56 10.00 0.00 2.66 11.00
quote 52.50 0.00 0.00 40.00 44.80 2.00 139.00 quote 0.45 -0.37 1.00 0.01 0.34 7.00
quote 39.80 -8.95 1.00 39.00 43.80 104.00 140.00 quote 0.24 -0.24 13.00 0.00 0.49 671.00
quote 0.00 0.00 0.00 38.00 42.80 141.00 quote 0.30 -0.50 1.00 0.00 1.23 6.00
quote 49.65 0.00 0.00 37.00 41.80 2.00 142.00 quote 0.36 -0.26 4.00 0.00 4.50 4.00
quote 0.00 0.00 0.00 36.00 40.80 143.00 quote 0.37 -4.62 58.00 0.00 0.66 1.00
quote 0.00 0.00 0.00 35.00 39.80 144.00 quote 0.40 -0.64 2.00 0.02 0.84 8.00
quote 46.61 0.00 1.00 34.20 39.00 22.00 145.00 quote 0.50 -0.07 18.00 0.00 0.87 17.00
quote 24.50 0.00 0.00 33.10 38.00 1.00 146.00 quote 0.56 0.00 1.00 0.00 4.60 1.00
quote 0.00 0.00 0.00 32.10 37.00 147.00 quote 0.00 0.00 0.00 0.00 4.65
quote 31.05 -14.84 2.00 31.15 35.95 4.00 148.00 quote 0.75 -10.10 1.00 0.00 1.61 1.00
quote 0.00 0.00 0.00 30.00 34.80 149.00 quote 0.44 -0.53 10.00 0.07 3.45 6.00
quote 42.14 0.00 1.00 29.35 34.00 43.00 150.00 quote 0.51 -0.49 30.00 0.38 0.74 139.00
quote 26.94 -10.13 1.00 24.50 29.40 6.00 155.00 quote 0.95 -0.46 40.00 0.12 1.21 54.00
quote 31.34 -5.41 1.00 20.25 24.30 39.00 160.00 quote 1.30 -0.90 326.00 0.36 1.68 309.00
quote 0.00 0.00 0.00 18.55 22.10 162.50 quote 1.52 -0.86 48.00 0.32 1.99 888.00
quote 17.85 1.60 7.00 16.30 20.20 7.00 165.00 quote 1.76 -1.18 32.00 0.22 4.10 71.00
quote 14.16 0.00 1.00 13.85 17.65 1.00 167.50 quote 2.40 -1.25 10.00 0.45 3.80 41.00
quote 10.50 -1.86 4.00 11.40 16.00 10.00 170.00 quote 2.70 -1.90 14.00 2.10 4.10 206.00
quote 10.82 -0.78 12.00 10.55 13.15 7.00 172.50 quote 3.90 -0.90 462.00 1.10 5.50 216.00
quote 9.85 -0.15 17.00 7.60 10.55 47.00 175.00 quote 3.94 -1.96 441.00 1.00 5.10 171.00
quote 7.90 -0.23 32.00 5.50 9.50 16.00 177.50 quote 4.60 -2.50 216.00 2.70 7.50 30.00
quote 6.15 -0.50 122.00 4.90 9.50 163.00 180.00 quote 5.82 -2.63 232.00 3.20 7.75 181.00
181.31 Current price as of 4/02/2020 06:30:00 PM
quote 5.00 -0.85 19.00 3.10 7.90 48.00 182.50 quote 7.60 -1.45 20.00 6.00 9.50 29.00
quote 5.00 0.20 35.00 2.51 7.00 49.00 185.00 quote 9.00 -2.00 27.00 6.00 10.50 68.00
quote 2.92 -0.68 27.00 2.10 6.00 37.00 187.50 quote 10.70 -1.80 3.00 7.50 12.00 173.00
quote 2.13 -0.87 263.00 0.85 5.00 102.00 190.00 quote 11.30 -3.20 18.00 9.05 13.50 32.00
quote 1.55 -0.55 63.00 0.70 2.29 80.00 192.50 quote 16.07 7.02 6.00 12.05 15.05 14.00
quote 1.61 -0.20 28.00 0.04 3.20 52.00 195.00 quote 16.40 -1.80 10.00 12.50 17.05 31.00
quote 0.90 -0.49 7.00 0.73 1.20 26.00 197.50 quote 19.00 9.29 2.00 14.50 17.85 6.00
quote 1.22 0.24 85.00 0.48 1.06 145.00 200.00 quote 22.00 0.61 11.00 17.25 21.55 32.00
quote 4.55 3.80 27.00 0.02 4.45 72.00 202.50 quote 20.00 0.00 0.00 19.60 24.00 61.00
quote 0.34 -0.16 3.00 0.04 0.79 82.00 205.00 quote 26.22 12.62 1.00 21.90 26.50 22.00
quote 0.28 -0.25 31.00 0.02 0.70 80.00 207.50 quote 16.60 -6.95 6.00 24.45 29.00 10.00
quote 0.19 -0.21 6.00 0.03 0.75 112.00 210.00 quote 30.00 8.60 1.00 26.95 31.50 13.00
quote 0.25 0.02 2.00 0.03 4.40 38.00 212.50 quote 37.05 -18.69 5.00 29.10 33.90 8.00
quote 0.45 -1.55 14.00 0.03 1.21 53.00 215.00 quote 35.87 6.71 1.00 31.50 36.30 43.00
quote 0.17 -0.32 1.00 0.01 1.70 50.00 217.50 quote 38.50 2.35 2.00 34.00 38.80 37.00
quote 0.05 -0.19 15.00 0.00 0.63 37.00 220.00 quote 27.08 -7.99 3.00 36.50 41.30 14.00
quote 0.46 -0.16 2.00 0.00 0.74 45.00 222.50 quote 44.55 2.95 11.00 39.10 44.00 112.00
quote 0.05 -0.12 1.00 0.03 0.21 262.00 225.00 quote 42.37 0.00 0.00 41.70 46.50 44.00
quote 0.13 -0.42 18.00 0.00 0.20 22.00 227.50 quote 49.15 13.45 18.00 45.50 48.10 136.00
quote 0.05 0.00 3.00 0.00 4.50 46.00 230.00 quote 71.97 0.00 0.00 46.70 51.50 5.00
quote 0.25 -0.95 8.00 0.00 4.50 8.00 232.50 quote 38.73 0.00 0.00 49.10 54.00 13.00
quote 0.01 -0.04 5.00 0.00 0.29 52.00 235.00 quote 75.00 0.00 0.00 51.70 56.50 8.00
quote 0.60 0.00 13.00 0.00 4.90 73.00 237.50 quote 77.85 0.00 0.00 54.10 59.00 15.00
quote 0.50 0.00 0.00 0.00 0.10 97.00 240.00 quote 58.60 -19.45 10.00 57.85 61.20 2.00
quote 0.04 0.00 1.00 0.00 2.34 89.00 242.50 quote 0.00 0.00 0.00 59.10 64.00
quote 0.56 0.00 0.00 0.00 5.00 22.00 245.00 quote 0.00 0.00 0.00 61.70 66.50
quote 0.04 0.00 0.00 0.00 5.00 13.00 247.50 quote 67.45 0.00 4.00 64.10 69.00 1.00
quote 0.10 -0.20 5.00 0.00 1.00 11.00 250.00 quote 86.95 0.00 0.00 66.70 71.50 11.00
quote 0.15 0.00 0.00 0.00 5.00 5.00 252.50 quote 85.10 0.00 0.00 69.10 74.00 1.00
quote 0.14 0.00 0.00 0.00 5.00 3.00 255.00 quote 0.00 0.00 0.00 71.70 76.50
quote 0.01 0.00 1.00 0.00 5.00 1.00 257.50 quote 0.00 0.00 0.00 74.10 79.00
quote 0.11 0.00 0.00 0.00 5.00 2.00 260.00 quote 0.00 0.00 0.00 76.50 81.40
quote 0.30 0.00 0.00 0.00 5.00 1.00 262.50 quote 0.00 0.00 0.00 79.10 84.00
quote 0.09 0.00 0.00 0.00 5.00 2.00 265.00 quote 104.45 0.00 0.00 81.50 86.40
quote 0.50 0.00 0.00 0.00 5.00 2.00 267.50 quote 0.00 0.00 0.00 84.10 89.00
quote 0.08 0.00 0.00 0.00 5.00 2.00 270.00 quote 0.00 0.00 0.00 86.50 91.40
quote 0.00 0.00 0.00 0.00 2.53 275.00 quote 0.00 0.00 0.00 91.50 96.40
quote 0.00 0.00 0.00 0.00 4.25 280.00 quote 0.00 0.00 0.00 96.70 101.50
quote 0.00 0.00 0.00 0.00 4.30 285.00 quote 0.00 0.00 0.00 101.70 106.50
quote 0.00 0.00 0.00 0.00 4.25 290.00 quote 0.00 0.00 0.00 106.70 111.50
CALLS PUTS
Expires April 17, 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 98.50 103.40 80.00 quote 0.05 0.00 1.00 0.01 0.05 99.00
quote 0.00 0.00 0.00 93.70 98.50 85.00 quote 0.29 0.00 0.00 0.03 1.11 9.00
quote 63.93 0.00 0.00 88.70 93.50 1.00 90.00 quote 0.36 0.00 0.00 0.00 0.07 11.00
quote 0.00 0.00 0.00 83.70 88.50 95.00 quote 0.08 -0.03 2.00 0.05 0.84 10.00
quote 90.45 0.00 0.00 78.70 83.50 13.00 100.00 quote 0.11 0.00 10.00 0.00 0.47 218.00
quote 0.00 0.00 0.00 73.70 78.50 105.00 quote 0.14 0.08 20.00 0.05 0.21 127.00
quote 66.74 0.00 0.00 68.70 73.50 110.00 quote 0.22 0.02 2.00 0.10 0.27 257.00
quote 64.98 0.00 0.00 64.00 68.50 1.00 115.00 quote 0.22 -0.06 26.00 0.18 0.28 221.00
quote 69.46 0.00 0.00 60.90 63.80 9.00 120.00 quote 0.30 -0.07 653.00 0.25 0.40 1,699
quote 43.10 0.00 0.00 54.10 58.50 9.00 125.00 quote 0.45 -0.01 6.00 0.10 0.50 173.00
quote 57.82 0.00 0.00 49.10 54.00 5.00 130.00 quote 0.50 -0.18 6.00 0.10 0.65 131.00
quote 44.30 9.70 2.00 46.20 49.20 43.00 135.00 quote 0.72 -0.24 10.00 0.54 0.77 1,847
quote 41.97 -6.56 5.00 39.70 44.00 51.00 140.00 quote 0.95 -0.30 92.00 0.56 0.99 1,650
quote 43.83 0.00 0.00 34.50 39.25 36.00 145.00 quote 1.19 -0.61 14.00 1.00 1.33 166.00
quote 42.51 -2.39 1.00 30.05 34.30 99.00 150.00 quote 1.80 -0.58 58.00 0.00 2.15 453.00
quote 25.36 -0.21 1.00 26.55 29.10 78.00 155.00 quote 1.90 -1.30 22.00 1.70 2.38 429.00
quote 21.98 -1.42 11.00 22.35 24.30 685.00 160.00 quote 2.69 -0.94 144.00 2.00 3.00 1,717
quote 19.50 -7.93 2.00 17.70 21.40 3,714 165.00 quote 3.30 -1.60 100.00 3.10 3.75 3,481
quote 14.52 -0.48 3.00 14.10 17.20 397.00 170.00 quote 4.45 -1.95 26.00 2.00 5.60 526.00
quote 12.25 0.27 18.00 9.00 12.60 623.00 175.00 quote 5.95 -2.55 52.00 3.50 7.00 538.00
quote 8.50 -1.50 6.00 8.45 12.75 6.00 177.50 quote 7.27 -2.31 36.00 4.50 8.25 32.00
quote 8.70 -0.35 124.00 6.80 10.60 903.00 180.00 quote 7.60 -2.85 122.00 7.60 8.50 1,031
181.31 Current price as of 4/02/2020 06:30:00 PM
quote 7.34 -0.16 24.00 5.20 9.00 6.00 182.50 quote 10.70 0.14 33.00 6.00 10.35 25.00
quote 6.30 -0.30 47.00 4.85 6.75 484.00 185.00 quote 12.14 1.04 12.00 7.50 11.50 319.00
quote 5.15 -0.35 5.00 2.50 6.55 4.00 187.50 quote 11.75 -2.55 8.00 9.00 12.50 22.00
quote 4.50 0.11 124.00 3.00 4.55 1,017 190.00 quote 14.30 -1.41 5.00 11.80 13.35 223.00
quote 3.35 -0.32 15.00 1.50 5.85 8.00 192.50 quote 18.37 7.25 1.00 12.50 16.50 1.00
quote 3.00 0.10 180.00 1.90 3.30 817.00 195.00 quote 18.59 -0.91 1.00 14.10 17.80 470.00
quote 1.85 -0.59 6.00 0.50 3.65 23.00 197.50 quote 21.30 0.00 1.00 17.25 20.20
quote 1.61 -0.34 71.00 1.19 1.90 4,687 200.00 quote 23.13 0.63 3.00 18.95 20.95 4,121
quote 1.47 -0.16 3.00 0.02 2.64 11.00 202.50 quote 0.00 0.00 0.00 20.15 24.15 1.00
quote 0.94 -0.34 51.00 0.44 1.27 1,416 205.00 quote 25.67 -1.17 5.00 22.40 25.30 279.00
quote 0.00 0.00 0.00 0.00 1.32 207.50 quote 0.00 0.00 0.00 25.10 28.50
quote 0.62 -0.31 10.00 0.50 0.76 533.00 210.00 quote 34.22 10.82 5.00 26.50 29.85 378.00
quote 0.00 0.00 0.00 0.00 1.28 3.00 212.50 quote 0.00 0.00 0.00 29.70 33.70
quote 0.35 -0.22 30.00 0.22 0.51 1,260 215.00 quote 35.85 -0.13 8.00 31.10 34.60 2,185
quote 0.21 -0.20 15.00 0.21 0.35 3,549 220.00 quote 40.74 0.44 19.00 37.00 39.50 1,961
quote 0.15 -0.23 26.00 0.11 0.23 1,560 225.00 quote 44.04 -0.15 19.00 42.30 45.65 951.00
quote 0.09 -0.10 80.00 0.00 0.23 610.00 230.00 quote 48.35 -2.42 21.00 48.40 50.60 1,476
quote 0.10 -0.05 15.00 0.05 0.19 1,366 235.00 quote 54.92 -3.93 5.00 51.50 54.35 583.00
quote 0.05 -0.05 13.00 0.04 0.08 3,296 240.00 quote 45.42 -11.16 4.00 56.50 59.40 447.00
quote 0.03 -0.05 14.00 0.03 0.05 1,319 245.00 quote 55.25 0.00 0.00 61.50 64.25 334.00
quote 0.47 0.41 4.00 0.03 0.27 1,360 250.00 quote 95.10 0.00 0.00 68.30 71.40 13.00
quote 0.03 0.00 13.00 0.02 0.04 1,657 255.00 quote 101.50 0.00 0.00 73.05 76.40 4.00
quote 0.03 0.01 4.00 0.00 0.13 682.00 260.00 quote 99.10 0.00 0.00 76.50 79.20 4.00
quote 0.03 -0.18 1.00 0.00 0.13 301.00 265.00 quote 53.60 0.00 0.00 81.50 84.30 82.00
quote 0.09 0.03 1.00 0.00 0.13 548.00 270.00 quote 27.00 0.00 0.00 86.30 89.30
quote 0.25 0.17 2.00 0.00 0.11 109.00 275.00 quote 0.00 0.00 0.00 91.30 94.25
quote 0.07 0.00 0.00 0.00 0.02 198.00 280.00 quote 0.00 0.00 0.00 96.30 99.30
quote 0.01 0.00 0.00 0.00 0.08 52.00 285.00 quote 0.00 0.00 0.00 101.30 104.20
quote 0.05 0.00 0.00 0.00 2.52 90.00 290.00 quote 0.00 0.00 0.00 106.50 111.40
quote 0.01 -0.49 1.00 0.00 0.01 15.00 295.00 quote 0.00 0.00 0.00 111.70 116.50
quote 0.01 0.00 2.00 0.00 0.10 325.00 300.00 quote 0.00 0.00 0.00 116.30 119.45
quote 0.00 0.00 0.00 0.00 2.52 305.00 quote 0.00 0.00 0.00 121.90 126.50
quote 0.00 0.00 0.00 0.00 2.52 310.00 quote 0.00 0.00 0.00 126.90 131.50
quote 0.04 0.00 0.00 0.00 2.52 44.00 315.00 quote 170.50 0.00 0.00 131.50 136.40 5.00
quote 0.00 0.00 0.00 0.00 2.51 320.00 quote 0.00 0.00 0.00 136.50 141.40
quote 0.04 0.00 0.00 0.00 0.06 36.00 325.00 quote 0.00 0.00 0.00 141.50 146.40
quote 0.00 0.00 0.00 0.00 2.52 330.00 quote 159.75 0.00 0.00 146.50 151.40
quote 0.07 0.00 0.00 0.00 2.52 5.00 335.00 quote 0.00 0.00 0.00 151.50 156.40
quote 0.01 0.00 1.00 0.00 2.52 1.00 340.00 quote 0.00 0.00 0.00 156.50 161.40
quote 0.01 -0.21 1.00 0.00 2.52 6.00 345.00 quote 0.00 0.00 0.00 161.50 166.40
CALLS PUTS
Expires April 24, 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 98.70 103.50 80.00 quote 0.90 0.00 0.00 0.00 0.27 40.00
quote 0.00 0.00 0.00 93.70 98.50 85.00 quote 0.00 0.00 0.00 0.01 0.51
quote 0.00 0.00 0.00 88.50 93.20 90.00 quote 0.76 0.19 1.00 0.00 2.68 5.00
quote 0.00 0.00 0.00 83.50 88.40 95.00 quote 3.69 0.00 0.00 0.01 2.71 6.00
quote 93.00 0.00 2.00 79.00 83.50 1.00 100.00 quote 1.35 0.00 0.00 0.01 0.80 6.00
quote 0.00 0.00 0.00 74.00 78.50 105.00 quote 2.86 0.00 0.00 0.02 1.78 2.00
quote 0.00 0.00 0.00 69.10 73.50 110.00 quote 3.40 0.00 0.00 0.04 1.00 3.00
quote 0.00 0.00 0.00 64.10 68.40 115.00 quote 1.59 0.00 0.00 0.00 0.96 2.00
quote 0.00 0.00 0.00 61.30 64.00 120.00 quote 1.00 0.17 2.00 0.02 1.72 62.00
quote 53.70 0.00 0.00 54.50 59.00 1.00 125.00 quote 1.75 0.00 0.00 0.10 1.37 2.00
quote 0.00 0.00 0.00 50.25 54.40 130.00 quote 0.91 -0.74 1.00 0.70 1.46 3.00
quote 0.00 0.00 0.00 45.55 49.50 135.00 quote 16.40 0.00 0.00 0.66 2.46
quote 0.00 0.00 0.00 44.45 48.50 136.00 quote 0.00 0.00 0.00 0.03 1.90
quote 0.00 0.00 0.00 43.65 47.50 137.00 quote 0.00 0.00 0.00 0.02 3.55
quote 0.00 0.00 0.00 42.10 46.50 138.00 quote 1.70 -0.23 5.00 0.00 3.30 5.00
quote 0.00 0.00 0.00 41.55 46.00 139.00 quote 0.00 0.00 0.00 0.26 1.99
quote 33.20 0.00 0.00 40.15 45.00 2.00 140.00 quote 1.91 -0.33 2.00 0.66 2.32 41.00
quote 0.00 0.00 0.00 39.30 44.00 141.00 quote 1.20 0.00 5.00 1.11 2.51 5.00
quote 0.00 0.00 0.00 38.50 43.00 142.00 quote 1.75 0.00 0.00 0.01 2.86 1.00
quote 0.00 0.00 0.00 37.95 42.40 143.00 quote 0.00 0.00 0.00 0.75 2.85
quote 0.00 0.00 0.00 37.50 41.50 144.00 quote 1.12 0.00 0.00 0.53 4.40 10.00
quote 0.00 0.00 0.00 35.70 40.50 145.00 quote 3.00 0.00 2.00 0.97 4.90 35.00
quote 0.00 0.00 0.00 35.85 39.00 146.00 quote 1.50 0.00 1.00 0.03 4.60 1.00
quote 0.00 0.00 0.00 34.35 38.50 147.00 quote 1.29 -1.68 10.00 0.66 4.25 10.00
quote 0.00 0.00 0.00 33.65 37.40 148.00 quote 2.00 -1.15 4.00 0.96 4.90 10.00
quote 0.00 0.00 0.00 33.05 36.40 149.00 quote 1.24 -2.21 4.00 0.23 4.90 4.00
quote 33.15 0.00 0.00 32.05 35.65 8.00 150.00 quote 3.00 1.14 4.00 1.92 4.80 39.00
quote 34.20 0.00 0.00 27.10 31.25 2.00 155.00 quote 4.35 2.55 5.00 2.95 5.50 35.00
quote 22.30 -2.95 3.00 23.60 27.10 13.00 160.00 quote 5.52 0.55 1.00 2.15 4.80 45.00
quote 0.00 0.00 0.00 21.75 24.80 162.50 quote 5.75 3.01 1.00 2.86 6.10 14.00
quote 20.85 -9.20 1.00 19.70 22.40 9.00 165.00 quote 6.61 3.31 6.00 2.91 6.25 23.00
quote 0.00 0.00 0.00 18.15 21.55 167.50 quote 6.74 0.99 18.00 3.50 7.50 19.00
quote 25.37 -0.63 1.00 16.10 18.90 5.00 170.00 quote 8.00 3.00 16.00 4.20 7.80 43.00
quote 26.95 0.00 0.00 14.05 17.25 11.00 172.50 quote 8.86 1.01 3.00 5.05 9.05 8.00
quote 14.46 -6.62 1.00 12.00 15.40 11.00 175.00 quote 9.00 -0.75 1.00 5.70 10.40 46.00
quote 11.00 -1.11 5.00 10.50 14.85 5.00 177.50 quote 11.57 1.86 2.00 6.70 11.45 16.00
quote 10.78 -12.22 19.00 8.90 13.05 18.00 180.00 quote 10.00 -0.99 3.00 8.50 12.00 81.00
181.31 Current price as of 4/02/2020 06:30:00 PM
quote 8.43 0.00 2.00 8.00 11.85 2.00 182.50 quote 13.67 0.89 1.00 9.50 12.50 4.00
quote 8.25 -4.69 1.00 6.40 9.55 73.00 185.00 quote 13.00 0.14 2.00 10.35 13.70 44.00
quote 6.25 -5.22 2.00 5.40 9.50 6.00 187.50 quote 14.40 4.12 1.00 11.70 15.35 3.00
quote 5.80 -5.39 4.00 4.20 8.50 40.00 190.00 quote 16.51 6.26 6.00 13.70 16.65 19.00
quote 9.50 -1.91 2.00 3.45 7.45 7.00 192.50 quote 22.20 3.53 2.00 15.05 18.10 25.00
quote 3.80 -0.57 5.00 2.33 5.95 128.00 195.00 quote 24.01 2.99 2.00 16.60 19.65 48.00
quote 3.40 -3.85 3.00 2.39 5.55 7.00 197.50 quote 23.90 1.92 1.00 18.50 21.10 11.00
quote 3.00 0.19 20.00 1.60 4.05 46.00 200.00 quote 21.95 5.70 2.00 20.45 23.25 20.00
quote 8.39 -1.78 2.00 0.82 5.00 14.00 202.50 quote 24.05 0.00 0.00 22.40 25.15 3.00
quote 1.65 -5.92 3.00 0.74 2.50 96.00 205.00 quote 21.00 0.00 0.00 23.45 27.75 2.00
quote 3.40 -3.12 1.00 0.01 4.35 5.00 207.50 quote 38.00 0.00 0.00 25.95 29.10 1.00
quote 1.17 -0.08 4.00 0.56 1.80 94.00 210.00 quote 23.49 0.00 0.00 27.65 31.90 6.00
quote 1.15 -3.57 3.00 0.01 3.75 4.00 212.50 quote 12.94 0.00 0.00 29.75 33.90 19.00
quote 0.73 -0.21 1.00 0.35 1.40 41.00 215.00 quote 25.42 2.57 3.00 32.10 36.65 19.00
quote 0.75 -0.53 24.00 0.14 1.10 9.00 217.50 quote 27.13 -3.19 3.00 34.35 38.50 9.00
quote 2.45 -0.20 1.00 0.20 2.07 19.00 220.00 quote 34.09 0.00 1.00 36.75 40.95 13.00
quote 1.49 0.34 4.00 0.08 1.06 8.00 222.50 quote 66.00 0.00 0.00 39.50 43.65 1.00
quote 2.88 0.00 6.00 0.07 0.86 18.00 225.00 quote 36.60 2.32 3.00 41.90 46.50 35.00
quote 2.58 0.00 1.00 0.00 3.85 11.00 227.50 quote 39.25 -3.26 1.00 44.30 49.00 22.00
quote 0.30 -1.45 1.00 0.01 2.53 20.00 230.00 quote 41.49 0.00 0.00 46.90 51.50 20.00
quote 0.89 -0.41 2.00 0.00 3.90 10.00 232.50 quote 0.00 0.00 0.00 49.00 53.80
quote 1.70 0.20 2.00 0.00 2.88 36.00 235.00 quote 45.48 0.00 0.00 51.70 56.50 8.00
quote 1.50 0.00 0.00 0.00 4.35 2.00 237.50 quote 0.00 0.00 0.00 54.30 59.00
quote 4.00 0.00 0.00 0.00 2.74 17.00 240.00 quote 90.28 0.00 0.00 56.70 61.50 1.00
quote 1.48 0.13 1.00 0.00 3.80 12.00 242.50 quote 50.34 0.00 0.00 59.10 64.00
quote 1.58 0.14 1.00 0.00 2.73 1.00 245.00 quote 52.53 0.00 0.00 61.70 66.50 1.00
quote 0.00 0.00 0.00 0.00 4.90 247.50 quote 0.00 0.00 0.00 64.30 69.00
quote 1.37 0.00 0.00 0.00 2.69 1.00 250.00 quote 0.00 0.00 0.00 66.70 71.50
quote 0.28 -0.22 1.00 0.00 2.18 7.00 252.50 quote 0.00 0.00 0.00 68.90 73.30
quote 1.20 0.00 0.00 0.00 4.50 1.00 255.00 quote 0.00 0.00 0.00 71.70 76.50
quote 0.00 0.00 0.00 0.00 4.90 257.50 quote 0.00 0.00 0.00 74.10 79.00
quote 0.73 0.00 0.00 0.00 4.50 3.00 260.00 quote 0.00 0.00 0.00 76.70 81.50
quote 0.00 0.00 0.00 0.00 4.90 262.50 quote 0.00 0.00 0.00 79.30 84.00
quote 0.00 0.00 0.00 0.00 4.90 265.00 quote 0.00 0.00 0.00 81.50 86.40
quote 0.00 0.00 0.00 0.00 5.00 270.00 quote 0.00 0.00 0.00 86.50 91.40
quote 0.27 0.00 0.00 0.00 4.50 1.00 275.00 quote 0.00 0.00 0.00 91.90 96.50
quote 0.00 0.00 0.00 0.00 5.00 280.00 quote 0.00 0.00 0.00 96.50 101.40
quote 0.00 0.00 0.00 0.00 5.00 285.00 quote 0.00 0.00 0.00 101.50 106.40
quote 0.00 0.00 0.00 0.00 5.00 290.00 quote 0.00 0.00 0.00 106.90 111.50
quote 0.00 0.00 0.00 0.00 2.59 295.00 quote 0.00 0.00 0.00 111.70 116.50

May, 2020 Options

Show

June, 2020 Options

Show

August, 2020 Options

Show

September, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

April, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.