The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221216C00160000 | 2022-07-27 2:38PM EDT | 160.00 | 137.00 | 150.80 | 152.40 | 0.00 | - | - | 9 | 0.00% |
| HD221216C00165000 | 2022-07-05 3:39PM EDT | 165.00 | 119.60 | 142.05 | 143.65 | 0.00 | - | - | 2 | 0.00% |
| HD221216C00190000 | 2022-07-19 9:49AM EDT | 190.00 | 105.30 | 121.30 | 122.65 | 0.00 | - | - | 3 | 0.00% |
| HD221216C00220000 | 2022-07-08 10:36AM EDT | 220.00 | 71.10 | 89.10 | 90.30 | 0.00 | - | - | 9 | 0.00% |
| HD221216C00230000 | 2022-07-13 2:39PM EDT | 230.00 | 65.35 | 82.20 | 85.85 | 0.00 | - | - | 6 | 31.76% |
| HD221216C00235000 | 2022-07-13 2:31PM EDT | 235.00 | 61.05 | 77.75 | 79.85 | 0.00 | - | - | 3 | 0.00% |
| HD221216C00240000 | 2022-08-11 11:35AM EDT | 240.00 | 74.90 | 74.25 | 75.30 | +4.80 | +6.85% | 2 | 5 | 24.02% |
| HD221216C00245000 | 2022-07-14 11:42AM EDT | 245.00 | 50.15 | 70.00 | 70.55 | 0.00 | - | - | 6 | 24.48% |
| HD221216C00250000 | 2022-08-09 1:08PM EDT | 250.00 | 59.00 | 65.45 | 66.35 | 0.00 | - | 2 | 10 | 27.05% |
| HD221216C00260000 | 2022-08-01 10:49AM EDT | 260.00 | 52.10 | 56.85 | 57.60 | 0.00 | - | - | 14 | 27.61% |
| HD221216C00265000 | 2022-08-03 1:04PM EDT | 265.00 | 48.30 | 52.50 | 53.25 | 0.00 | - | 2 | 15 | 27.36% |
| HD221216C00270000 | 2022-08-08 10:41AM EDT | 270.00 | 51.70 | 48.55 | 49.35 | 0.00 | - | 1 | 22 | 27.88% |
| HD221216C00275000 | 2022-08-01 9:42AM EDT | 275.00 | 37.45 | 44.30 | 45.15 | 0.00 | - | - | 372 | 27.34% |
| HD221216C00280000 | 2022-08-11 11:18AM EDT | 280.00 | 40.90 | 40.55 | 41.45 | -2.99 | -6.81% | 2 | 77 | 27.53% |
| HD221216C00285000 | 2022-08-01 10:51AM EDT | 285.00 | 33.75 | 36.80 | 37.70 | 0.00 | - | - | 57 | 27.29% |
| HD221216C00290000 | 2022-08-11 9:48AM EDT | 290.00 | 34.15 | 33.40 | 34.15 | +6.75 | +24.64% | 6 | 89 | 27.11% |
| HD221216C00295000 | 2022-08-08 11:29AM EDT | 295.00 | 33.17 | 30.00 | 30.55 | 0.00 | - | - | 38 | 26.57% |
| HD221216C00300000 | 2022-08-11 12:01PM EDT | 300.00 | 26.35 | 26.80 | 27.40 | -2.85 | -9.76% | 6 | 92 | 26.44% |
| HD221216C00305000 | 2022-08-08 2:05PM EDT | 305.00 | 24.45 | 23.65 | 24.35 | 0.00 | - | 3 | 105 | 26.17% |
| HD221216C00310000 | 2022-08-11 11:29AM EDT | 310.00 | 22.05 | 20.95 | 21.55 | +3.45 | +18.55% | 32 | 121 | 25.97% |
| HD221216C00315000 | 2022-08-11 12:31PM EDT | 315.00 | 18.40 | 18.60 | 19.00 | -0.92 | -4.76% | 12 | 178 | 25.83% |
| HD221216C00320000 | 2022-08-11 12:29PM EDT | 320.00 | 15.90 | 16.30 | 16.60 | -2.70 | -14.52% | 3 | 126 | 25.61% |
| HD221216C00330000 | 2022-08-11 11:19AM EDT | 330.00 | 12.15 | 12.10 | 12.40 | +2.05 | +20.30% | 3 | 134 | 25.17% |
| HD221216C00340000 | 2022-08-11 12:10PM EDT | 340.00 | 8.60 | 8.80 | 9.05 | +1.30 | +17.81% | 8 | 156 | 24.82% |
| HD221216C00350000 | 2022-08-10 3:55PM EDT | 350.00 | 5.75 | 6.20 | 6.45 | +0.90 | +18.56% | 4 | 139 | 24.53% |
| HD221216C00360000 | 2022-08-11 1:43PM EDT | 360.00 | 4.20 | 4.25 | 4.45 | -0.45 | -9.68% | 24 | 203 | 24.21% |
| HD221216C00370000 | 2022-08-11 9:44AM EDT | 370.00 | 2.55 | 2.86 | 3.05 | +0.33 | +14.86% | 1 | 801 | 24.06% |
| HD221216C00380000 | 2022-08-11 11:51AM EDT | 380.00 | 1.80 | 1.87 | 2.03 | +0.25 | +16.13% | 3 | 40 | 23.89% |
| HD221216C00390000 | 2022-08-11 11:46AM EDT | 390.00 | 1.19 | 1.21 | 1.33 | +0.17 | +16.67% | 1 | 77 | 23.76% |
| HD221216C00400000 | 2022-08-10 10:43AM EDT | 400.00 | 0.94 | 0.62 | 0.94 | -0.01 | -1.05% | 1 | 16 | 24.10% |
| HD221216C00410000 | 2022-08-10 10:03AM EDT | 410.00 | 0.52 | 0.34 | 0.62 | -0.03 | -5.45% | 2 | 15 | 24.12% |
| HD221216C00420000 | 2022-08-10 10:02AM EDT | 420.00 | 0.36 | 0.16 | 0.53 | -0.11 | -23.40% | 2 | 8 | 25.22% |
| HD221216C00430000 | 2022-08-10 10:02AM EDT | 430.00 | 0.24 | 0.05 | 0.44 | -0.07 | -22.58% | 2 | 3 | 26.10% |
| HD221216C00440000 | 2022-08-11 9:30AM EDT | 440.00 | 0.24 | 0.01 | 0.37 | +0.03 | +14.29% | 4 | 29 | 26.98% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221216P00135000 | 2022-08-09 2:01PM EDT | 135.00 | 0.16 | 0.02 | 0.21 | 0.00 | - | 2 | 29 | 56.45% |
| HD221216P00140000 | 2022-08-09 2:01PM EDT | 140.00 | 0.20 | 0.05 | 0.26 | 0.00 | - | 2 | 12 | 56.06% |
| HD221216P00145000 | 2022-08-09 2:01PM EDT | 145.00 | 0.28 | 0.03 | 0.34 | 0.00 | - | 2 | 36 | 54.98% |
| HD221216P00150000 | 2022-08-09 2:02PM EDT | 150.00 | 0.35 | 0.10 | 0.38 | 0.00 | - | 2 | 7 | 54.49% |
| HD221216P00155000 | 2022-08-09 2:03PM EDT | 155.00 | 0.36 | 0.11 | 0.43 | 0.00 | - | 2 | 27 | 53.08% |
| HD221216P00160000 | 2022-08-09 2:03PM EDT | 160.00 | 0.47 | 0.14 | 0.50 | 0.00 | - | 2 | 6 | 52.05% |
| HD221216P00165000 | 2022-08-09 2:04PM EDT | 165.00 | 0.52 | 0.21 | 0.56 | 0.00 | - | 2 | 14 | 51.22% |
| HD221216P00170000 | 2022-08-09 2:04PM EDT | 170.00 | 0.55 | 0.29 | 0.62 | 0.00 | - | 2 | 21 | 50.29% |
| HD221216P00175000 | 2022-08-09 2:04PM EDT | 175.00 | 0.67 | 0.37 | 0.65 | 0.00 | - | 2 | 28 | 50.90% |
| HD221216P00180000 | 2022-08-11 11:12AM EDT | 180.00 | 0.60 | 0.47 | 0.78 | -0.17 | -22.08% | 1 | 31 | 50.22% |
| HD221216P00185000 | 2022-07-13 2:31PM EDT | 185.00 | 1.87 | 0.59 | 0.87 | 0.00 | - | - | 21 | 48.98% |
| HD221216P00190000 | 2022-08-08 9:30AM EDT | 190.00 | 0.98 | 0.70 | 0.97 | 0.00 | - | - | 20 | 47.75% |
| HD221216P00195000 | 2022-08-09 11:19AM EDT | 195.00 | 1.05 | 0.83 | 1.14 | 0.00 | - | 1 | 30 | 47.01% |
| HD221216P00200000 | 2022-08-10 11:14AM EDT | 200.00 | 1.10 | 0.99 | 1.27 | -0.50 | -31.25% | 1 | 96 | 45.83% |
| HD221216P00210000 | 2022-08-02 1:39PM EDT | 210.00 | 2.06 | 1.36 | 1.65 | 0.00 | - | 4 | 400 | 43.95% |
| HD221216P00220000 | 2022-08-11 9:38AM EDT | 220.00 | 1.84 | 1.90 | 2.07 | -0.44 | -19.30% | 19 | 191 | 41.84% |
| HD221216P00230000 | 2022-08-11 12:09PM EDT | 230.00 | 2.63 | 2.47 | 2.67 | -0.46 | -14.89% | 16 | 531 | 40.08% |
| HD221216P00235000 | 2022-08-10 1:32PM EDT | 235.00 | 2.80 | 2.79 | 3.00 | -2.15 | -43.43% | - | 74 | 39.12% |
| HD221216P00240000 | 2022-08-11 12:50PM EDT | 240.00 | 3.35 | 3.20 | 3.45 | -0.80 | -19.28% | 2 | 83 | 38.44% |
| HD221216P00245000 | 2022-08-11 12:31PM EDT | 245.00 | 3.85 | 3.65 | 3.90 | -0.75 | -16.30% | 1 | 179 | 37.59% |
| HD221216P00250000 | 2022-08-11 12:29PM EDT | 250.00 | 4.45 | 4.15 | 4.45 | -0.76 | -14.59% | 6 | 109 | 36.88% |
| HD221216P00255000 | 2022-08-10 3:50PM EDT | 255.00 | 4.70 | 4.75 | 5.05 | -1.20 | -20.34% | 1 | 86 | 36.13% |
| HD221216P00260000 | 2022-08-11 9:31AM EDT | 260.00 | 5.43 | 5.40 | 5.75 | -0.47 | -7.97% | 100 | 185 | 35.44% |
| HD221216P00265000 | 2022-08-10 3:36PM EDT | 265.00 | 6.06 | 6.10 | 6.55 | -0.44 | -6.77% | 2 | 52 | 34.81% |
| HD221216P00270000 | 2022-08-08 11:28AM EDT | 270.00 | 6.95 | 7.00 | 7.50 | 0.00 | - | 5 | 99 | 34.28% |
| HD221216P00275000 | 2022-08-11 12:07PM EDT | 275.00 | 8.50 | 8.00 | 8.50 | +0.35 | +4.29% | 3 | 48 | 33.65% |
| HD221216P00280000 | 2022-08-11 11:40AM EDT | 280.00 | 9.47 | 9.15 | 9.65 | -2.23 | -19.06% | 3 | 61 | 33.10% |
| HD221216P00285000 | 2022-08-11 12:39PM EDT | 285.00 | 10.93 | 10.40 | 10.95 | -2.37 | -17.82% | 4 | 43 | 32.59% |
| HD221216P00290000 | 2022-08-11 9:52AM EDT | 290.00 | 11.40 | 11.75 | 12.45 | -1.10 | -8.80% | 2 | 29 | 32.18% |
| HD221216P00295000 | 2022-08-11 9:54AM EDT | 295.00 | 12.75 | 13.40 | 14.10 | -0.85 | -6.25% | 1 | 53 | 31.78% |
| HD221216P00300000 | 2022-08-10 10:00AM EDT | 300.00 | 15.70 | 15.35 | 15.85 | -3.40 | -17.80% | 1 | 56 | 31.30% |
| HD221216P00305000 | 2022-08-10 1:23PM EDT | 305.00 | 17.55 | 17.30 | 17.90 | -3.31 | -15.87% | 1 | 93 | 31.02% |
| HD221216P00310000 | 2022-08-10 10:06AM EDT | 310.00 | 19.65 | 19.45 | 20.10 | +0.68 | +3.58% | 1 | 71 | 30.72% |
| HD221216P00315000 | 2022-08-11 12:08PM EDT | 315.00 | 23.10 | 21.95 | 22.55 | -1.20 | -4.94% | 4 | 26 | 30.52% |
| HD221216P00320000 | 2022-08-11 10:00AM EDT | 320.00 | 23.10 | 24.60 | 25.20 | -2.20 | -8.70% | 1 | 19 | 30.36% |
| HD221216P00330000 | 2022-08-11 11:46AM EDT | 330.00 | 31.35 | 30.45 | 31.10 | -6.35 | -16.84% | 2 | 3 | 30.16% |
| HD221216P00340000 | 2022-07-25 9:30AM EDT | 340.00 | 40.82 | 37.05 | 37.60 | 0.00 | - | - | 8 | 29.88% |
| HD221216P00350000 | 2022-08-09 9:49AM EDT | 350.00 | 49.50 | 44.60 | 45.05 | 0.00 | - | 1 | 8 | 30.15% |
| HD221216P00390000 | 2022-08-01 10:52AM EDT | 390.00 | 85.69 | 79.40 | 80.45 | 0.00 | - | - | 1 | 34.60% |
| HD221216P00420000 | 2022-07-05 11:27AM EDT | 420.00 | 142.85 | 113.00 | 114.25 | 0.00 | - | - | 1 | 49.96% |
© 2022 Yahoo. All rights reserved.
