UK markets open in 7 hours 13 minutes
NIKKEI 225
27,730.83 +221.37 (+0.80%) HANG SENG
21,660.47 -297.93 (-1.36%) CRUDE OIL
73.52 +0.13 (+0.18%) GOLD FUTURES
1,879.70 +3.10 (+0.17%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
19,178.14 -307.85 (-1.58%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
17 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 135.00 | 0.01 | 0.00 | - | 46 | 220 |
| - | - | - | - | - | 140.00 | 0.01 | 0.00 | - | 30 | 118 |
| 171.85 | 0.00 | - | 2 | 2 | 145.00 | 0.01 | 0.00 | - | 35 | 90 |
| 167.10 | 0.00 | - | 2 | 3 | 150.00 | 0.01 | 0.00 | - | 48 | 70 |
| - | - | - | - | - | 155.00 | 0.02 | 0.00 | - | 1 | 21 |
| 139.55 | 0.00 | - | - | 1 | 160.00 | 0.08 | 0.00 | - | 1 | 2 |
| 111.90 | 0.00 | - | - | 1 | 165.00 | 0.01 | 0.00 | - | 1 | 51 |
| - | - | - | - | - | 170.00 | 0.03 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 175.00 | 0.03 | 0.00 | - | 86 | 65 |
| - | - | - | - | - | 180.00 | 0.01 | 0.00 | - | 100 | 167 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | 21 | 141 |
| 130.30 | 0.00 | - | 3 | 2 | 190.00 | 0.01 | 0.00 | - | 28 | 488 |
| 77.95 | 0.00 | - | 1 | 2 | 195.00 | 0.01 | 0.00 | - | 76 | 148 |
| 123.48 | 0.00 | - | 4 | 9 | 200.00 | 0.01 | -0.01 | -50.00% | 84 | 404 |
| 69.25 | 0.00 | - | - | 1 | 205.00 | 0.01 | 0.00 | - | 121 | 527 |
| 77.40 | 0.00 | - | 4 | 5 | 210.00 | 0.01 | 0.00 | - | 18 | 160 |
| 102.10 | 0.00 | - | 2 | 4 | 215.00 | 0.01 | 0.00 | - | 13 | 192 |
| 67.30 | 0.00 | - | 4 | 23 | 220.00 | 0.01 | -0.01 | -50.00% | 38 | 533 |
| 85.53 | 0.00 | - | 1 | 9 | 225.00 | 0.02 | 0.00 | - | 20 | 343 |
| 95.40 | 0.00 | - | 1 | 22 | 230.00 | 0.04 | 0.00 | - | 15 | 229 |
| 78.36 | 0.00 | - | 3 | 8 | 235.00 | 0.02 | 0.00 | - | 1 | 157 |
| 78.85 | 0.00 | - | 2 | 11 | 240.00 | 0.02 | 0.00 | - | 23 | 255 |
| 80.09 | 0.00 | - | 1 | 4 | 245.00 | 0.02 | -0.02 | -50.00% | 10 | 173 |
| 67.70 | 0.00 | - | 3 | 39 | 250.00 | 0.04 | 0.00 | - | 2 | 477 |
| 59.90 | 0.00 | - | 2 | 24 | 255.00 | 0.03 | 0.00 | - | 50 | 809 |
| 58.04 | 0.00 | - | 1 | 22 | 260.00 | 0.03 | -0.02 | -40.00% | 14 | 791 |
| 59.53 | 0.00 | - | 5 | 5 | 265.00 | 0.05 | +0.01 | +25.00% | 188 | 1,058 |
| 43.35 | 0.00 | - | 1 | 64 | 270.00 | 0.06 | 0.00 | - | 20 | 1,361 |
| 42.86 | 0.00 | - | 10 | 95 | 275.00 | 0.08 | +0.01 | +14.29% | 14 | 1,112 |
| 36.40 | 0.00 | - | 2 | 151 | 280.00 | 0.12 | +0.03 | +33.33% | 22 | 2,399 |
| - | - | - | - | - | 282.50 | 0.11 | 0.00 | - | 5 | 39 |
| 50.33 | 0.00 | - | 1 | 201 | 285.00 | 0.16 | +0.03 | +23.08% | 25 | 1,276 |
| - | - | - | - | - | 287.50 | 0.19 | +0.04 | +26.67% | 3 | 63 |
| 46.30 | 0.00 | - | 1 | 129 | 290.00 | 0.22 | +0.05 | +29.41% | 44 | 15,428 |
| 25.35 | 0.00 | - | - | 5 | 292.50 | 0.26 | +0.07 | +36.84% | 2 | 69 |
| 25.66 | 0.00 | - | 1 | 256 | 295.00 | 0.33 | +0.07 | +26.92% | 45 | 1,287 |
| 35.25 | +9.30 | +35.84% | 1 | 6 | 297.50 | 0.36 | +0.10 | +38.46% | 5 | 298 |
| 32.24 | -7.39 | -18.65% | 4 | 1,029 | 300.00 | 0.52 | +0.14 | +36.84% | 91 | 7,014 |
| 37.90 | 0.00 | - | 2 | 6 | 302.50 | 0.69 | +0.24 | +53.33% | 44 | 202 |
| 26.98 | -8.33 | -23.59% | 1 | 729 | 305.00 | 0.82 | +0.29 | +54.72% | 80 | 719 |
| 26.68 | +14.43 | +117.80% | 1 | 3 | 307.50 | 1.09 | +0.39 | +55.71% | 15 | 187 |
| 23.50 | -8.41 | -26.36% | 6 | 581 | 310.00 | 1.17 | +0.42 | +56.00% | 82 | 1,860 |
| 28.15 | 0.00 | - | 1 | 73 | 312.50 | 1.53 | +0.57 | +59.38% | 25 | 609 |
| 19.70 | -5.15 | -20.72% | 2 | 1,085 | 315.00 | 1.82 | +0.66 | +56.90% | 386 | 2,311 |
| 16.52 | -7.81 | -32.10% | 1 | 139 | 317.50 | 2.25 | +0.83 | +58.45% | 629 | 713 |
| 14.34 | -6.01 | -29.53% | 26 | 1,961 | 320.00 | 2.73 | +1.01 | +58.72% | 152 | 1,612 |
| 14.23 | -4.24 | -22.96% | 26 | 138 | 322.50 | 3.40 | +1.37 | +67.49% | 282 | 270 |
| 10.51 | -6.01 | -36.38% | 75 | 2,294 | 325.00 | 4.15 | +1.25 | +43.10% | 153 | 1,869 |
| 9.65 | -6.00 | -38.34% | 22 | 96 | 327.50 | 5.25 | +2.10 | +66.67% | 131 | 150 |
| 7.40 | -6.05 | -44.98% | 107 | 5,271 | 330.00 | 5.93 | +2.31 | +63.81% | 292 | 4,159 |
| 6.40 | -4.78 | -42.75% | 131 | 393 | 332.50 | 7.25 | +7.25 | - | 92 | 195 |
| 5.05 | -4.73 | -48.36% | 300 | 1,342 | 335.00 | 8.75 | +3.41 | +63.86% | 71 | 528 |
| 4.00 | -4.35 | -52.10% | 52 | 455 | 337.50 | 10.45 | +10.45 | - | 12 | 125 |
| 3.40 | -3.75 | -52.45% | 130 | 2,416 | 340.00 | 11.40 | +4.30 | +60.56% | 75 | 687 |
| 2.71 | +2.71 | - | 23 | 112 | 342.50 | 11.60 | +11.60 | - | 1 | 27 |
| 1.85 | -2.70 | -59.34% | 74 | 2,892 | 345.00 | 13.95 | +3.05 | +27.98% | 6 | 96 |
| 1.16 | -1.64 | -58.57% | 88 | 1,739 | 350.00 | 17.85 | +4.90 | +37.84% | 7 | 45 |
| 0.64 | -1.15 | -64.25% | 123 | 2,282 | 355.00 | 22.43 | +3.76 | +20.14% | 7 | 3 |
| 0.37 | -0.67 | -64.42% | 12 | 1,116 | 360.00 | 31.10 | 0.00 | - | 2 | 0 |
| 0.26 | -0.36 | -58.06% | 6 | 395 | 365.00 | 91.00 | 0.00 | - | 1 | 0 |
| 0.15 | -0.19 | -55.88% | 11 | 1,338 | 370.00 | 40.85 | 0.00 | - | 2 | 0 |
| 0.09 | -0.21 | -70.00% | 5 | 804 | 375.00 | - | - | - | - | - |
| 0.06 | -0.11 | -64.71% | 2 | 317 | 380.00 | 90.73 | 0.00 | - | - | 1 |
| 0.04 | -0.07 | -63.64% | 1 | 123 | 385.00 | 105.50 | 0.00 | - | 8 | 0 |
| 0.07 | 0.00 | - | 2 | 199 | 390.00 | 98.25 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 102 | 126 | 395.00 | 93.90 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 238 | 400.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 12 | 405.00 | 88.15 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 120 | 234 | 410.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 20 | 420.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 9 | 28 | 430.00 | 140.24 | 0.00 | - | - | 1 |
| 0.07 | 0.00 | - | 1 | 3 | 440.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 2 | 450.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 5 | 460.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 11 | 470.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 1 | 480.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 5 | 28 | 490.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
