The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230616C00170000 | 2022-07-13 10:08AM EDT | 170.00 | 114.60 | 141.90 | 143.60 | 0.00 | - | - | 1 | 176.40% |
| HD230616C00180000 | 2022-08-10 10:14AM EDT | 180.00 | 133.97 | 132.40 | 134.45 | +133.97 | - | - | 5 | 165.41% |
| HD230616C00185000 | 2022-07-07 10:38AM EDT | 185.00 | 102.55 | 124.15 | 125.60 | 0.00 | - | - | 3 | 148.90% |
| HD230616C00190000 | 2022-08-10 10:14AM EDT | 190.00 | 124.75 | 123.00 | 125.40 | +124.75 | - | - | 11 | 155.21% |
| HD230616C00200000 | 2022-07-20 12:57PM EDT | 200.00 | 106.92 | 114.55 | 115.95 | 0.00 | - | - | 12 | 146.16% |
| HD230616C00210000 | 2022-07-20 12:57PM EDT | 210.00 | 98.30 | 105.25 | 106.95 | 0.00 | - | - | 19 | 136.87% |
| HD230616C00220000 | 2022-08-05 2:28PM EDT | 220.00 | 95.01 | 96.90 | 98.75 | 0.00 | - | - | 132 | 129.93% |
| HD230616C00230000 | 2022-08-05 2:28PM EDT | 230.00 | 86.61 | 88.35 | 90.45 | 0.00 | - | - | 27 | 122.66% |
| HD230616C00240000 | 2022-07-29 2:19PM EDT | 240.00 | 70.80 | 80.25 | 81.60 | 0.00 | - | - | 13 | 115.28% |
| HD230616C00245000 | 2022-08-08 9:38AM EDT | 245.00 | 80.00 | 75.60 | 77.85 | 0.00 | - | - | 3 | 111.67% |
| HD230616C00250000 | 2022-07-07 9:59AM EDT | 250.00 | 52.60 | 69.15 | 70.10 | 0.00 | - | - | 81 | 101.98% |
| HD230616C00255000 | 2022-07-06 11:07AM EDT | 255.00 | 49.60 | 65.30 | 66.40 | 0.00 | - | - | 5 | 99.32% |
| HD230616C00260000 | 2022-07-15 1:47PM EDT | 260.00 | 52.25 | 64.70 | 66.00 | 0.00 | - | - | 7 | 103.19% |
| HD230616C00265000 | 2022-07-06 11:09AM EDT | 265.00 | 43.55 | 58.00 | 59.15 | 0.00 | - | - | 2 | 94.34% |
| HD230616C00270000 | 2022-08-09 2:44PM EDT | 270.00 | 53.70 | 57.05 | 58.65 | 0.00 | - | 16 | 24 | 97.41% |
| HD230616C00275000 | 2022-07-14 11:29AM EDT | 275.00 | 38.34 | 53.70 | 55.20 | 0.00 | - | - | 26 | 95.09% |
| HD230616C00280000 | 2022-08-10 11:15AM EDT | 280.00 | 51.85 | 50.05 | 52.35 | +8.50 | +19.61% | 5 | 32 | 92.96% |
| HD230616C00285000 | 2022-07-27 9:50AM EDT | 285.00 | 37.00 | 47.45 | 48.70 | 0.00 | - | - | 32 | 90.97% |
| HD230616C00290000 | 2022-08-11 10:54AM EDT | 290.00 | 45.93 | 44.10 | 45.95 | +5.48 | +13.55% | 1 | 21 | 89.00% |
| HD230616C00295000 | 2022-08-11 10:44AM EDT | 295.00 | 42.85 | 41.60 | 42.30 | +4.65 | +12.17% | 26 | 251 | 86.87% |
| HD230616C00300000 | 2022-08-11 10:09AM EDT | 300.00 | 40.25 | 38.75 | 39.55 | +4.55 | +12.75% | 13 | 446 | 85.13% |
| HD230616C00305000 | 2022-08-11 12:57PM EDT | 305.00 | 35.80 | 35.85 | 36.60 | -2.25 | -5.91% | 6 | 156 | 83.02% |
| HD230616C00310000 | 2022-08-10 1:08PM EDT | 310.00 | 33.65 | 33.10 | 34.15 | -1.12 | -3.22% | 1 | 48 | 81.38% |
| HD230616C00315000 | 2022-08-09 3:47PM EDT | 315.00 | 27.86 | 30.20 | 31.45 | 0.00 | - | 4 | 36 | 79.21% |
| HD230616C00320000 | 2022-08-10 2:09PM EDT | 320.00 | 27.80 | 27.80 | 29.00 | -2.75 | -9.00% | 1 | 166 | 77.59% |
| HD230616C00330000 | 2022-08-09 12:12PM EDT | 330.00 | 21.32 | 23.75 | 24.65 | 0.00 | - | 1 | 118 | 75.10% |
| HD230616C00340000 | 2022-08-05 12:31PM EDT | 340.00 | 18.20 | 20.00 | 21.10 | 0.00 | - | 5 | 169 | 73.02% |
| HD230616C00350000 | 2022-08-10 1:26PM EDT | 350.00 | 16.63 | 16.15 | 17.15 | +1.63 | +10.87% | 1 | 142 | 69.75% |
| HD230616C00360000 | 2022-08-10 11:37AM EDT | 360.00 | 14.18 | 13.45 | 14.25 | -0.62 | -4.19% | 1 | 67 | 68.00% |
| HD230616C00370000 | 2022-08-09 10:02AM EDT | 370.00 | 10.15 | 11.25 | 11.65 | 0.00 | - | 4 | 65 | 66.45% |
| HD230616C00380000 | 2022-08-08 10:40AM EDT | 380.00 | 10.20 | 9.00 | 9.65 | 0.00 | - | - | 138 | 64.86% |
| HD230616C00390000 | 2022-08-08 2:56PM EDT | 390.00 | 7.85 | 7.25 | 7.65 | 0.00 | - | - | 490 | 63.18% |
| HD230616C00400000 | 2022-08-10 12:40PM EDT | 400.00 | 5.85 | 5.80 | 6.20 | -1.15 | -16.43% | 2 | 48 | 61.98% |
| HD230616C00410000 | 2022-07-27 2:44PM EDT | 410.00 | 3.70 | 4.60 | 5.05 | 0.00 | - | - | 13 | 60.96% |
| HD230616C00420000 | 2022-08-10 10:35AM EDT | 420.00 | 3.90 | 3.55 | 4.00 | -0.35 | -8.24% | 1 | 26 | 59.72% |
| HD230616C00430000 | 2022-08-10 11:35AM EDT | 430.00 | 3.00 | 2.74 | 3.15 | +0.35 | +13.21% | 1 | 38 | 58.65% |
| HD230616C00440000 | 2022-08-10 11:51AM EDT | 440.00 | 2.69 | 2.02 | 2.79 | +1.31 | +94.93% | 27 | 39 | 58.33% |
| HD230616C00450000 | 2022-08-10 9:40AM EDT | 450.00 | 1.92 | 1.62 | 2.09 | +0.56 | +41.18% | 1 | 44 | 57.40% |
| HD230616C00460000 | 2022-07-21 3:26PM EDT | 460.00 | 1.39 | 1.32 | 1.65 | 0.00 | - | - | 71 | 57.01% |
| HD230616C00470000 | 2022-08-01 11:51AM EDT | 470.00 | 1.06 | 0.87 | 1.53 | 0.00 | - | - | 276 | 56.76% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230616P00135000 | 2022-08-08 11:09AM EDT | 135.00 | 1.02 | 0.55 | 1.11 | 0.00 | - | 1 | 17 | 81.23% |
| HD230616P00145000 | 2022-07-22 3:35PM EDT | 145.00 | 1.32 | 0.76 | 1.41 | 0.00 | - | - | 17 | 77.78% |
| HD230616P00150000 | 2022-08-09 10:46AM EDT | 150.00 | 1.54 | 0.89 | 1.58 | 0.00 | - | 1 | 25 | 76.10% |
| HD230616P00155000 | 2022-07-15 2:16PM EDT | 155.00 | 2.25 | 1.03 | 1.75 | 0.00 | - | - | 3 | 74.35% |
| HD230616P00170000 | 2022-07-25 12:05PM EDT | 170.00 | 2.45 | 1.54 | 2.40 | 0.00 | - | - | 9 | 69.37% |
| HD230616P00175000 | 2022-08-09 1:40PM EDT | 175.00 | 2.67 | 1.75 | 2.65 | 0.00 | - | 5 | 13 | 67.74% |
| HD230616P00180000 | 2022-08-09 1:57PM EDT | 180.00 | 3.00 | 1.99 | 2.93 | 0.00 | - | 132 | 160 | 66.17% |
| HD230616P00185000 | 2022-08-01 2:06PM EDT | 185.00 | 3.25 | 2.49 | 3.05 | 0.00 | - | - | 13 | 64.77% |
| HD230616P00190000 | 2022-07-21 2:56PM EDT | 190.00 | 4.00 | 2.98 | 3.35 | 0.00 | - | - | 18 | 63.66% |
| HD230616P00195000 | 2022-08-10 3:01PM EDT | 195.00 | 3.46 | 3.30 | 3.70 | -0.64 | -15.61% | 19 | 27 | 62.05% |
| HD230616P00200000 | 2022-08-11 10:27AM EDT | 200.00 | 3.70 | 3.70 | 4.10 | -1.70 | -31.48% | 1 | 111 | 60.61% |
| HD230616P00210000 | 2022-08-01 11:27AM EDT | 210.00 | 5.30 | 4.55 | 5.05 | 0.00 | - | - | 65 | 57.68% |
| HD230616P00220000 | 2022-07-22 1:11PM EDT | 220.00 | 7.00 | 5.65 | 6.10 | 0.00 | - | - | 25 | 54.77% |
| HD230616P00230000 | 2022-08-10 12:47PM EDT | 230.00 | 7.25 | 6.80 | 7.45 | -0.70 | -8.81% | - | 41 | 51.78% |
| HD230616P00235000 | 2022-07-22 12:20PM EDT | 235.00 | 9.25 | 7.55 | 8.20 | 0.00 | - | - | 22 | 50.39% |
| HD230616P00240000 | 2022-08-01 3:14PM EDT | 240.00 | 9.70 | 8.10 | 9.00 | 0.00 | - | - | 70 | 49.78% |
| HD230616P00245000 | 2022-08-09 1:40PM EDT | 245.00 | 11.00 | 9.25 | 9.85 | 0.00 | - | 17 | 39 | 48.22% |
| HD230616P00250000 | 2022-08-08 12:25PM EDT | 250.00 | 10.75 | 9.75 | 10.80 | 0.00 | - | 2 | 97 | 46.72% |
| HD230616P00255000 | 2022-08-09 1:40PM EDT | 255.00 | 13.30 | 11.15 | 11.85 | 0.00 | - | 1 | 60 | 45.23% |
| HD230616P00260000 | 2022-08-11 10:27AM EDT | 260.00 | 12.10 | 12.60 | 12.90 | -2.10 | -14.79% | 1 | 53 | 43.54% |
| HD230616P00265000 | 2022-08-04 1:41PM EDT | 265.00 | 15.40 | 13.50 | 14.30 | 0.00 | - | - | 152 | 42.34% |
| HD230616P00270000 | 2022-08-10 2:14PM EDT | 270.00 | 15.50 | 14.95 | 15.50 | -0.05 | -0.32% | 1 | 175 | 40.48% |
| HD230616P00275000 | 2022-08-10 10:33AM EDT | 275.00 | 17.45 | 16.40 | 16.95 | -0.95 | -5.16% | 1 | 322 | 38.86% |
| HD230616P00280000 | 2022-08-09 1:55PM EDT | 280.00 | 20.40 | 17.75 | 18.50 | 0.00 | - | 5 | 88 | 37.13% |
| HD230616P00285000 | 2022-07-28 1:15PM EDT | 285.00 | 23.74 | 19.50 | 20.15 | 0.00 | - | - | 153 | 35.27% |
| HD230616P00290000 | 2022-08-01 11:42AM EDT | 290.00 | 23.32 | 20.95 | 21.90 | 0.00 | - | - | 412 | 33.23% |
| HD230616P00295000 | 2022-08-09 1:40PM EDT | 295.00 | 26.60 | 23.20 | 23.80 | 0.00 | - | 20 | 147 | 31.04% |
| HD230616P00300000 | 2022-08-11 12:09PM EDT | 300.00 | 26.30 | 25.10 | 25.80 | -2.35 | -8.20% | 1 | 214 | 28.52% |
| HD230616P00305000 | 2022-07-28 1:16PM EDT | 305.00 | 32.70 | 27.30 | 28.00 | 0.00 | - | - | 102 | 25.67% |
| HD230616P00310000 | 2022-08-10 11:19AM EDT | 310.00 | 29.65 | 29.55 | 30.20 | -5.70 | -16.12% | 1 | 68 | 21.66% |
| HD230616P00315000 | 2022-08-10 11:21AM EDT | 315.00 | 32.05 | 31.70 | 32.65 | -4.65 | -12.67% | 6 | 42 | 15.15% |
| HD230616P00320000 | 2022-08-11 12:17PM EDT | 320.00 | 35.90 | 34.00 | 35.15 | -4.75 | -11.69% | 15 | 71 | 0.00% |
| HD230616P00330000 | 2022-08-10 1:18PM EDT | 330.00 | 40.70 | 39.90 | 40.60 | +40.70 | - | - | 101 | 0.00% |
| HD230616P00340000 | 2022-07-20 12:23PM EDT | 340.00 | 52.80 | 45.75 | 46.75 | 0.00 | - | - | 86 | 0.00% |
| HD230616P00350000 | 2022-07-20 12:23PM EDT | 350.00 | 59.67 | 52.30 | 53.25 | 0.00 | - | - | 2 | 0.00% |
| HD230616P00370000 | 2022-07-26 10:23AM EDT | 370.00 | 76.64 | 66.75 | 68.10 | 0.00 | - | - | 56 | 0.00% |
| HD230616P00380000 | 2022-08-09 1:22PM EDT | 380.00 | 81.10 | 74.40 | 75.60 | 0.00 | - | 3 | 5 | 0.00% |
| HD230616P00390000 | 2022-07-28 11:52AM EDT | 390.00 | 93.50 | 82.65 | 84.15 | 0.00 | - | - | 1 | 0.00% |
| HD230616P00400000 | 2022-07-21 9:52AM EDT | 400.00 | 101.00 | 91.75 | 92.80 | 0.00 | - | - | 14 | 0.00% |
| HD230616P00410000 | 2022-07-22 10:48AM EDT | 410.00 | 103.80 | 100.45 | 102.40 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
