The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230519C00145000 | 2023-03-14 2:08PM EDT | 145.00 | 138.95 | 150.05 | 151.90 | 0.00 | - | 1 | 1 | 102.27% |
| HD230519C00170000 | 2023-03-13 10:20AM EDT | 170.00 | 120.75 | 125.60 | 127.10 | 0.00 | - | - | 1 | 87.38% |
| HD230519C00175000 | 2022-11-14 2:42PM EDT | 175.00 | 138.35 | 159.90 | 162.40 | 0.00 | - | 2 | 0 | 274.23% |
| HD230519C00205000 | 2023-01-20 10:38AM EDT | 205.00 | 105.45 | 112.55 | 114.20 | 0.00 | - | 2 | 12 | 161.10% |
| HD230519C00210000 | 2023-02-15 11:15AM EDT | 210.00 | 108.98 | 80.80 | 81.70 | 0.00 | - | 10 | 1 | 0.00% |
| HD230519C00215000 | 2023-03-07 11:26AM EDT | 215.00 | 80.55 | 81.10 | 82.50 | 0.00 | - | 21 | 21 | 58.67% |
| HD230519C00220000 | 2023-03-27 3:27PM EDT | 220.00 | 65.25 | 76.30 | 77.65 | 0.00 | - | 1 | 2 | 56.53% |
| HD230519C00225000 | 2023-03-15 9:57AM EDT | 225.00 | 64.00 | 71.60 | 72.80 | 0.00 | - | 1 | 11 | 54.63% |
| HD230519C00230000 | 2023-02-21 4:18PM EDT | 230.00 | 69.05 | 56.45 | 58.35 | 0.00 | - | 4 | 5 | 0.00% |
| HD230519C00235000 | 2023-03-10 2:27PM EDT | 235.00 | 54.80 | 61.50 | 62.95 | 0.00 | - | 1 | 7 | 51.98% |
| HD230519C00240000 | 2023-03-01 3:47PM EDT | 240.00 | 52.10 | 56.90 | 58.35 | 0.00 | - | 9 | 11 | 50.37% |
| HD230519C00245000 | 2023-03-01 3:37PM EDT | 245.00 | 47.95 | 52.45 | 53.20 | 0.00 | - | 1 | 7 | 46.01% |
| HD230519C00250000 | 2023-03-22 3:50PM EDT | 250.00 | 40.00 | 47.70 | 48.55 | 0.00 | - | 1 | 17 | 43.93% |
| HD230519C00255000 | 2023-02-17 3:14PM EDT | 255.00 | 64.95 | 39.10 | 40.15 | 0.00 | - | 1 | 17 | 15.63% |
| HD230519C00260000 | 2023-03-28 1:46PM EDT | 260.00 | 27.20 | 38.60 | 39.30 | 0.00 | - | 1 | 15 | 39.40% |
| HD230519C00265000 | 2023-03-16 12:50PM EDT | 265.00 | 29.25 | 34.25 | 34.85 | 0.00 | - | 3 | 9 | 37.43% |
| HD230519C00270000 | 2023-03-31 11:00AM EDT | 270.00 | 25.30 | 29.85 | 30.65 | +2.95 | +13.20% | 7 | 41 | 35.94% |
| HD230519C00275000 | 2023-03-31 3:51PM EDT | 275.00 | 25.30 | 25.70 | 26.35 | +7.59 | +42.86% | 6 | 40 | 33.77% |
| HD230519C00280000 | 2023-03-31 3:24PM EDT | 280.00 | 21.25 | 21.80 | 22.40 | +6.21 | +41.29% | 36 | 260 | 32.18% |
| HD230519C00285000 | 2023-03-31 3:43PM EDT | 285.00 | 17.60 | 18.10 | 18.60 | +5.32 | +43.32% | 44 | 393 | 30.47% |
| HD230519C00290000 | 2023-03-31 3:55PM EDT | 290.00 | 14.91 | 14.75 | 15.15 | +5.51 | +58.62% | 308 | 1,108 | 29.06% |
| HD230519C00295000 | 2023-03-31 3:57PM EDT | 295.00 | 11.85 | 11.65 | 12.10 | +4.72 | +66.20% | 292 | 801 | 27.92% |
| HD230519C00300000 | 2023-03-31 3:57PM EDT | 300.00 | 9.35 | 9.10 | 9.25 | +4.15 | +79.81% | 332 | 1,159 | 26.51% |
| HD230519C00305000 | 2023-03-31 3:57PM EDT | 305.00 | 6.95 | 6.80 | 7.00 | +3.20 | +85.33% | 100 | 1,084 | 25.67% |
| HD230519C00310000 | 2023-03-31 3:59PM EDT | 310.00 | 5.05 | 4.95 | 5.15 | +2.45 | +94.23% | 239 | 1,758 | 24.95% |
| HD230519C00315000 | 2023-03-31 3:40PM EDT | 315.00 | 3.25 | 3.45 | 3.70 | +1.47 | +82.58% | 117 | 470 | 24.38% |
| HD230519C00320000 | 2023-03-31 3:30PM EDT | 320.00 | 2.21 | 2.36 | 2.55 | +1.01 | +84.17% | 92 | 2,428 | 23.79% |
| HD230519C00325000 | 2023-03-31 3:55PM EDT | 325.00 | 1.60 | 1.62 | 1.73 | +0.78 | +95.12% | 29 | 644 | 23.38% |
| HD230519C00330000 | 2023-03-31 3:59PM EDT | 330.00 | 1.12 | 1.07 | 1.18 | +0.54 | +93.10% | 133 | 1,298 | 23.24% |
| HD230519C00335000 | 2023-03-31 3:57PM EDT | 335.00 | 0.74 | 0.70 | 0.80 | +0.34 | +85.00% | 18 | 801 | 23.21% |
| HD230519C00340000 | 2023-03-31 1:38PM EDT | 340.00 | 0.37 | 0.46 | 0.53 | +0.07 | +23.33% | 3 | 591 | 23.15% |
| HD230519C00345000 | 2023-03-31 3:58PM EDT | 345.00 | 0.36 | 0.32 | 0.40 | +0.13 | +56.52% | 4 | 6,960 | 23.73% |
| HD230519C00350000 | 2023-03-31 3:59PM EDT | 350.00 | 0.24 | 0.23 | 0.25 | +0.06 | +33.33% | 72 | 1,602 | 23.54% |
| HD230519C00355000 | 2023-03-31 3:58PM EDT | 355.00 | 0.18 | 0.17 | 0.23 | +0.05 | +38.46% | 1 | 582 | 24.83% |
| HD230519C00360000 | 2023-03-31 3:11PM EDT | 360.00 | 0.12 | 0.12 | 0.17 | +0.02 | +20.00% | 2 | 1,626 | 25.24% |
| HD230519C00365000 | 2023-03-31 9:36AM EDT | 365.00 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 10 | 460 | 25.20% |
| HD230519C00370000 | 2023-03-31 11:47AM EDT | 370.00 | 0.07 | 0.07 | 0.09 | -0.10 | -58.82% | 50 | 710 | 25.88% |
| HD230519C00375000 | 2023-03-31 3:06PM EDT | 375.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 233 | 26.47% |
| HD230519C00380000 | 2023-03-22 3:23PM EDT | 380.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 5 | 338 | 27.25% |
| HD230519C00385000 | 2023-03-14 1:39PM EDT | 385.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 5 | 92 | 27.93% |
| HD230519C00390000 | 2023-03-24 11:38AM EDT | 390.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 10 | 105 | 29.69% |
| HD230519C00395000 | 2023-03-14 2:01PM EDT | 395.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 531 | 30.86% |
| HD230519C00400000 | 2023-03-31 12:38PM EDT | 400.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 1 | 343 | 31.35% |
| HD230519C00405000 | 2023-02-08 2:52PM EDT | 405.00 | 0.67 | 0.03 | 0.05 | 0.00 | - | 51 | 65 | 32.52% |
| HD230519C00410000 | 2023-03-28 2:53PM EDT | 410.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 109 | 33.59% |
| HD230519C00420000 | 2023-03-23 12:45PM EDT | 420.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 25 | 205 | 34.96% |
| HD230519C00430000 | 2023-03-23 1:57PM EDT | 430.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 50 | 156 | 37.11% |
| HD230519C00440000 | 2023-02-21 11:57AM EDT | 440.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 19 | 36.72% |
| HD230519C00450000 | 2023-01-24 2:11PM EDT | 450.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 39 | 39.84% |
| HD230519C00460000 | 2022-11-21 11:38AM EDT | 460.00 | 0.56 | 0.29 | 0.35 | 0.00 | - | 1 | 1 | 54.15% |
| HD230519C00470000 | 2022-12-14 4:50PM EDT | 470.00 | 0.64 | 0.09 | 0.15 | 0.00 | - | 3 | 12 | 50.00% |
| HD230519C00480000 | 2023-01-30 2:45PM EDT | 480.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 43.75% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230519P00140000 | 2023-03-16 3:40PM EDT | 140.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 87 | 67.97% |
| HD230519P00145000 | 2023-03-24 2:06PM EDT | 145.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 64.84% |
| HD230519P00150000 | 2023-03-13 10:27AM EDT | 150.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 30 | 62.11% |
| HD230519P00155000 | 2023-02-17 12:10PM EDT | 155.00 | 0.10 | 0.04 | 0.07 | 0.00 | - | 1 | 2 | 65.23% |
| HD230519P00160000 | 2023-03-28 10:20AM EDT | 160.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 136 | 57.81% |
| HD230519P00165000 | 2023-03-23 2:39PM EDT | 165.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 4 | 63 | 55.86% |
| HD230519P00170000 | 2023-03-06 11:32AM EDT | 170.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 52.34% |
| HD230519P00175000 | 2023-02-17 12:05PM EDT | 175.00 | 0.17 | 0.11 | 0.16 | 0.00 | - | 13 | 2,028 | 59.47% |
| HD230519P00180000 | 2023-03-29 2:07PM EDT | 180.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 1 | 2,473 | 50.59% |
| HD230519P00185000 | 2023-03-23 10:21AM EDT | 185.00 | 0.17 | 0.04 | 0.09 | 0.00 | - | 11 | 32 | 51.17% |
| HD230519P00190000 | 2023-03-30 9:53AM EDT | 190.00 | 0.12 | 0.04 | 0.11 | 0.00 | - | 5 | 42 | 49.71% |
| HD230519P00195000 | 2023-03-28 1:17PM EDT | 195.00 | 0.23 | 0.06 | 0.09 | 0.00 | - | 10 | 37 | 45.90% |
| HD230519P00200000 | 2023-03-31 12:55PM EDT | 200.00 | 0.13 | 0.08 | 0.15 | -0.17 | -56.67% | 4 | 169 | 46.19% |
| HD230519P00205000 | 2023-03-31 12:18PM EDT | 205.00 | 0.19 | 0.13 | 0.17 | -0.11 | -36.67% | 4 | 74 | 44.24% |
| HD230519P00210000 | 2023-03-27 12:40PM EDT | 210.00 | 0.46 | 0.15 | 0.21 | 0.00 | - | 1 | 591 | 42.87% |
| HD230519P00215000 | 2023-03-31 11:11AM EDT | 215.00 | 0.30 | 0.20 | 0.28 | -0.18 | -37.50% | 2 | 57 | 41.99% |
| HD230519P00220000 | 2023-03-31 3:23PM EDT | 220.00 | 0.31 | 0.27 | 0.35 | -0.23 | -42.59% | 2 | 231 | 40.72% |
| HD230519P00225000 | 2023-03-30 3:41PM EDT | 225.00 | 0.67 | 0.35 | 0.44 | 0.00 | - | 2 | 89 | 39.50% |
| HD230519P00230000 | 2023-03-31 2:33PM EDT | 230.00 | 0.58 | 0.46 | 0.52 | -0.27 | -31.76% | 14 | 2,449 | 37.89% |
| HD230519P00235000 | 2023-03-31 3:23PM EDT | 235.00 | 0.70 | 0.61 | 0.68 | -0.37 | -34.58% | 6 | 227 | 36.96% |
| HD230519P00240000 | 2023-03-31 3:26PM EDT | 240.00 | 0.83 | 0.76 | 0.86 | -0.70 | -45.75% | 16 | 1,187 | 35.83% |
| HD230519P00245000 | 2023-03-31 3:57PM EDT | 245.00 | 1.00 | 0.97 | 1.08 | -0.73 | -42.20% | 10 | 815 | 34.66% |
| HD230519P00250000 | 2023-03-31 3:56PM EDT | 250.00 | 1.27 | 1.23 | 1.36 | -0.87 | -40.65% | 33 | 2,636 | 33.52% |
| HD230519P00255000 | 2023-03-31 3:55PM EDT | 255.00 | 1.65 | 1.57 | 1.71 | -1.05 | -38.89% | 30 | 476 | 32.39% |
| HD230519P00260000 | 2023-03-31 3:56PM EDT | 260.00 | 2.00 | 1.98 | 2.13 | -1.35 | -40.30% | 188 | 599 | 31.18% |
| HD230519P00265000 | 2023-03-31 3:58PM EDT | 265.00 | 2.56 | 2.51 | 2.69 | -1.69 | -39.76% | 48 | 890 | 30.12% |
| HD230519P00270000 | 2023-03-31 3:59PM EDT | 270.00 | 3.20 | 3.15 | 3.35 | -2.10 | -39.62% | 130 | 7,104 | 28.93% |
| HD230519P00275000 | 2023-03-31 3:56PM EDT | 275.00 | 4.02 | 4.00 | 4.20 | -2.58 | -39.09% | 168 | 541 | 27.83% |
| HD230519P00280000 | 2023-03-31 3:57PM EDT | 280.00 | 5.10 | 5.05 | 5.20 | -2.98 | -36.88% | 201 | 1,096 | 26.59% |
| HD230519P00285000 | 2023-03-31 3:57PM EDT | 285.00 | 6.33 | 6.30 | 6.55 | -3.79 | -37.45% | 95 | 911 | 25.65% |
| HD230519P00290000 | 2023-03-31 3:58PM EDT | 290.00 | 7.90 | 7.85 | 8.15 | -4.50 | -36.29% | 58 | 3,433 | 24.59% |
| HD230519P00295000 | 2023-03-31 3:50PM EDT | 295.00 | 10.35 | 9.75 | 10.05 | -4.85 | -31.91% | 108 | 1,276 | 23.45% |
| HD230519P00300000 | 2023-03-31 3:57PM EDT | 300.00 | 12.05 | 12.00 | 12.40 | -5.80 | -32.49% | 37 | 3,453 | 22.47% |
| HD230519P00305000 | 2023-03-31 3:37PM EDT | 305.00 | 15.85 | 14.60 | 15.15 | -7.61 | -32.44% | 11 | 1,108 | 21.44% |
| HD230519P00310000 | 2023-03-31 10:07AM EDT | 310.00 | 22.94 | 17.70 | 18.25 | -4.90 | -17.60% | 1 | 2,255 | 20.14% |
| HD230519P00315000 | 2023-03-31 12:43PM EDT | 315.00 | 25.05 | 21.25 | 21.85 | -7.65 | -23.39% | 6 | 741 | 18.93% |
| HD230519P00320000 | 2023-03-31 3:57PM EDT | 320.00 | 25.95 | 25.25 | 26.05 | -8.43 | -24.52% | 2 | 171 | 18.46% |
| HD230519P00325000 | 2023-03-31 11:55AM EDT | 325.00 | 35.59 | 29.50 | 30.75 | -3.69 | -9.39% | 1 | 77 | 19.32% |
| HD230519P00330000 | 2023-03-20 10:52AM EDT | 330.00 | 41.18 | 33.85 | 35.65 | 0.00 | - | 1 | 37 | 20.94% |
| HD230519P00335000 | 2023-03-23 3:00PM EDT | 335.00 | 54.20 | 39.15 | 40.55 | 0.00 | - | 44 | 9 | 22.34% |
| HD230519P00340000 | 2023-03-08 1:08PM EDT | 340.00 | 49.85 | 43.85 | 45.60 | 0.00 | - | 325 | 0 | 24.71% |
| HD230519P00345000 | 2023-03-08 3:35PM EDT | 345.00 | 54.15 | 48.90 | 50.65 | 0.00 | - | 334 | 2 | 27.03% |
| HD230519P00350000 | 2023-03-15 10:40AM EDT | 350.00 | 66.30 | 53.70 | 56.40 | 0.00 | - | 2 | 1 | 33.75% |
| HD230519P00355000 | 2022-12-13 10:57AM EDT | 355.00 | 29.65 | 33.70 | 34.65 | 0.00 | - | 3 | 5 | 0.00% |
| HD230519P00360000 | 2023-03-31 3:47PM EDT | 360.00 | 65.84 | 64.00 | 65.80 | -9.09 | -12.13% | 3 | 8 | 33.79% |
| HD230519P00365000 | 2023-03-31 3:47PM EDT | 365.00 | 70.86 | 69.00 | 70.95 | -9.07 | -11.35% | 3 | 0 | 36.72% |
| HD230519P00370000 | 2023-03-30 3:46PM EDT | 370.00 | 84.98 | 73.75 | 76.25 | 0.00 | - | 2 | 0 | 40.61% |
| HD230519P00375000 | 2023-03-09 10:54AM EDT | 375.00 | 81.20 | 78.70 | 80.70 | 0.00 | - | 4 | 0 | 38.18% |
| HD230519P00380000 | 2022-12-15 2:18PM EDT | 380.00 | 58.59 | 50.55 | 52.45 | 0.00 | - | - | 2 | 0.00% |
| HD230519P00390000 | 2023-01-09 12:54PM EDT | 390.00 | 68.25 | 68.00 | 70.60 | 0.00 | - | - | 3 | 0.00% |
| HD230519P00400000 | 2023-01-25 11:34AM EDT | 400.00 | 88.00 | 103.45 | 106.30 | 0.00 | - | - | 1 | 51.23% |
| HD230519P00450000 | 2023-03-15 10:43AM EDT | 450.00 | 166.70 | 153.75 | 156.00 | 0.00 | - | 1 | 0 | 63.11% |
| HD230519P00460000 | 2023-03-15 10:14AM EDT | 460.00 | 175.95 | 163.80 | 165.80 | 0.00 | - | - | 0 | 63.53% |
© 2023 Yahoo. All rights reserved.
