UK markets open in 29 minutes
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
20,027.85 +417.01 (+2.13%) CRUDE OIL
91.96 +0.03 (+0.03%) GOLD FUTURES
1,802.10 -11.60 (-0.64%) DOW
33,309.51 +535.11 (+1.63%) BTC-GBP
20,148.70 +1,300.23 (+6.90%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220812C00185000 | 2022-07-05 9:35AM EDT | 185.00 | 93.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HD220812C00210000 | 2022-08-08 9:32AM EDT | 210.00 | 103.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD220812C00215000 | 2022-08-03 9:31AM EDT | 215.00 | 89.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD220812C00245000 | 2022-08-03 9:31AM EDT | 245.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD220812C00250000 | 2022-08-10 1:55PM EDT | 250.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD220812C00255000 | 2022-08-10 1:00PM EDT | 255.00 | 56.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD220812C00260000 | 2022-08-09 9:58AM EDT | 260.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD220812C00265000 | 2022-07-22 1:38PM EDT | 265.00 | 41.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD220812C00267500 | 2022-08-10 1:00PM EDT | 267.50 | 43.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD220812C00270000 | 2022-08-02 3:50PM EDT | 270.00 | 32.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD220812C00275000 | 2022-08-02 3:59PM EDT | 275.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD220812C00277500 | 2022-08-05 3:05PM EDT | 277.50 | 31.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD220812C00280000 | 2022-08-09 9:42AM EDT | 280.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD220812C00282500 | 2022-08-10 9:30AM EDT | 282.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD220812C00285000 | 2022-08-10 9:35AM EDT | 285.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD220812C00287500 | 2022-08-09 9:38AM EDT | 287.50 | 20.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HD220812C00290000 | 2022-08-10 1:07PM EDT | 290.00 | 21.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD220812C00292500 | 2022-08-04 10:45AM EDT | 292.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD220812C00295000 | 2022-08-10 1:58PM EDT | 295.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD220812C00297500 | 2022-08-10 3:59PM EDT | 297.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD220812C00300000 | 2022-08-10 3:00PM EDT | 300.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| HD220812C00302500 | 2022-08-10 2:13PM EDT | 302.50 | 8.62 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| HD220812C00305000 | 2022-08-10 3:59PM EDT | 305.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| HD220812C00307500 | 2022-08-10 3:55PM EDT | 307.50 | 4.36 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| HD220812C00310000 | 2022-08-10 3:59PM EDT | 310.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 0.00% |
| HD220812C00312500 | 2022-08-10 3:47PM EDT | 312.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 1.56% |
| HD220812C00315000 | 2022-08-10 3:59PM EDT | 315.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 3.13% |
| HD220812C00317500 | 2022-08-10 3:55PM EDT | 317.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| HD220812C00320000 | 2022-08-10 3:59PM EDT | 320.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 6.25% |
| HD220812C00322500 | 2022-08-10 3:55PM EDT | 322.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| HD220812C00325000 | 2022-08-10 3:44PM EDT | 325.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| HD220812C00327500 | 2022-08-10 10:43AM EDT | 327.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD220812C00330000 | 2022-08-10 2:01PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HD220812C00332500 | 2022-08-09 11:56AM EDT | 332.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD220812C00335000 | 2022-08-10 10:14AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD220812C00337500 | 2022-08-08 11:06AM EDT | 337.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HD220812C00340000 | 2022-08-08 11:07AM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD220812C00345000 | 2022-08-08 10:32AM EDT | 345.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD220812C00370000 | 2022-07-11 10:14AM EDT | 370.00 | 0.20 | 0.00 | 0.04 | 0.00 | - | - | 10 | 85.16% |
| HD220812C00385000 | 2022-08-08 12:50PM EDT | 385.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220812P00180000 | 2022-07-01 3:51PM EDT | 180.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 285.94% |
| HD220812P00185000 | 2022-07-05 3:30PM EDT | 185.00 | 0.16 | 0.00 | 0.22 | 0.00 | - | - | 1 | 284.77% |
| HD220812P00190000 | 2022-07-19 9:30AM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD220812P00195000 | 2022-07-19 9:30AM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD220812P00200000 | 2022-07-14 11:53AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD220812P00205000 | 2022-08-03 10:18AM EDT | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD220812P00210000 | 2022-08-03 10:18AM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD220812P00215000 | 2022-07-20 12:07PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| HD220812P00220000 | 2022-07-25 3:23PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HD220812P00225000 | 2022-07-26 11:36AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HD220812P00230000 | 2022-07-20 1:02PM EDT | 230.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD220812P00235000 | 2022-08-08 9:51AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| HD220812P00240000 | 2022-08-09 11:55AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HD220812P00245000 | 2022-08-09 12:51PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD220812P00250000 | 2022-08-08 2:48PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD220812P00255000 | 2022-08-09 11:58AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HD220812P00257500 | 2022-08-09 11:57AM EDT | 257.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HD220812P00260000 | 2022-08-09 9:45AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HD220812P00265000 | 2022-08-10 3:45PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| HD220812P00267500 | 2022-08-08 10:37AM EDT | 267.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| HD220812P00270000 | 2022-08-10 12:44PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| HD220812P00272500 | 2022-08-09 3:33PM EDT | 272.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HD220812P00275000 | 2022-08-10 2:56PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| HD220812P00277500 | 2022-08-09 11:09AM EDT | 277.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| HD220812P00280000 | 2022-08-10 3:39PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HD220812P00282500 | 2022-08-09 1:25PM EDT | 282.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| HD220812P00285000 | 2022-08-10 2:34PM EDT | 285.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| HD220812P00287500 | 2022-08-10 12:46PM EDT | 287.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| HD220812P00290000 | 2022-08-10 2:31PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| HD220812P00292500 | 2022-08-10 3:13PM EDT | 292.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| HD220812P00295000 | 2022-08-10 3:38PM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 12.50% |
| HD220812P00297500 | 2022-08-10 3:50PM EDT | 297.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| HD220812P00300000 | 2022-08-10 3:37PM EDT | 300.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| HD220812P00302500 | 2022-08-10 3:37PM EDT | 302.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| HD220812P00305000 | 2022-08-10 3:57PM EDT | 305.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 6.25% |
| HD220812P00307500 | 2022-08-10 3:59PM EDT | 307.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| HD220812P00310000 | 2022-08-10 3:53PM EDT | 310.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 1.56% |
| HD220812P00312500 | 2022-08-10 3:25PM EDT | 312.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| HD220812P00315000 | 2022-08-10 3:23PM EDT | 315.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD220812P00317500 | 2022-08-09 3:02PM EDT | 317.50 | 12.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| HD220812P00320000 | 2022-08-10 10:18AM EDT | 320.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD220812P00322500 | 2022-08-08 12:47PM EDT | 322.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD220812P00325000 | 2022-08-10 3:21PM EDT | 325.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD220812P00327500 | 2022-08-08 12:08PM EDT | 327.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD220812P00330000 | 2022-08-05 11:30AM EDT | 330.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD220812P00340000 | 2022-08-08 10:40AM EDT | 340.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD220812P00342500 | 2022-08-08 2:53PM EDT | 342.50 | 31.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD220812P00345000 | 2022-08-08 10:45AM EDT | 345.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD220812P00347500 | 2022-08-10 11:14AM EDT | 347.50 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| HD220812P00350000 | 2022-07-19 3:12PM EDT | 350.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD220812P00355000 | 2022-08-01 10:49AM EDT | 355.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD220812P00380000 | 2022-08-09 10:10AM EDT | 380.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD220812P00410000 | 2022-08-01 9:48AM EDT | 410.00 | 106.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD220812P00420000 | 2022-08-10 9:43AM EDT | 420.00 | 107.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD220812P00430000 | 2022-08-01 9:52AM EDT | 430.00 | 125.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD220812P00440000 | 2022-08-01 11:47AM EDT | 440.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
