HD - The Home Depot, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 159.50 | +3.57 | +2.29% | 22 | 0 | 135.00 | 0.01 | 0.00 | - | 1 | 4,610 |
| 152.60 | 0.00 | - | 2 | 0 | 140.00 | 0.03 | 0.00 | - | 4 | 1,547 |
| 145.80 | 0.00 | - | - | 0 | 145.00 | 0.02 | 0.00 | - | 1 | 32 |
| 129.75 | 0.00 | - | 2 | 1 | 150.00 | 0.03 | 0.00 | - | 1 | 132 |
| 137.60 | 0.00 | - | 2 | 0 | 155.00 | 0.12 | 0.00 | - | 1 | 16 |
| 149.00 | 0.00 | - | - | 1 | 160.00 | 0.03 | 0.00 | - | 30 | 256 |
| 127.30 | 0.00 | - | 2 | 0 | 165.00 | 0.02 | 0.00 | - | 2 | 60 |
| 122.08 | 0.00 | - | 1 | 0 | 170.00 | 0.10 | 0.00 | - | 1 | 501 |
| 116.15 | 0.00 | - | - | 0 | 175.00 | 0.07 | 0.00 | - | 5 | 436 |
| 115.91 | 0.00 | - | 1 | 0 | 180.00 | 0.03 | 0.00 | - | 7 | 774 |
| 106.60 | 0.00 | - | 3 | 0 | 185.00 | 0.05 | 0.00 | - | 1 | 374 |
| 102.75 | 0.00 | - | 77 | 0 | 190.00 | 0.01 | 0.00 | - | 1 | 50 |
| 123.00 | 0.00 | - | 1 | 0 | 195.00 | 0.02 | 0.00 | - | 2 | 195 |
| 96.15 | +3.01 | +3.23% | 1 | 2 | 200.00 | 0.02 | 0.00 | - | 4 | 841 |
| - | - | - | - | - | 205.00 | 0.02 | 0.00 | - | 1 | 29 |
| 82.80 | 0.00 | - | 61 | 0 | 210.00 | 0.02 | 0.00 | - | 2 | 329 |
| - | - | - | - | - | 215.00 | 0.03 | 0.00 | - | 81 | 131 |
| 63.95 | 0.00 | - | 2 | 8 | 220.00 | 0.02 | -0.01 | -33.33% | 8 | 634 |
| 61.55 | 0.00 | - | 1 | 1 | 225.00 | 0.02 | -0.03 | -60.00% | 2 | 0 |
| 56.00 | 0.00 | - | 1 | 29 | 230.00 | 0.03 | -0.01 | -25.00% | 7 | 1,059 |
| 58.25 | 0.00 | - | 1,850 | 100 | 235.00 | 0.05 | -0.06 | -54.55% | 1 | 329 |
| 43.85 | 0.00 | - | 1 | 0 | 240.00 | 0.05 | -0.17 | -77.27% | 78 | 0 |
| 47.85 | 0.00 | - | 314 | 0 | 245.00 | 0.06 | -0.11 | -64.71% | 17 | 2,569 |
| 46.60 | +12.19 | +35.43% | 1 | 43 | 250.00 | 0.09 | -0.12 | -57.14% | 147 | 4,718 |
| 37.40 | 0.00 | - | 1,262 | 1 | 255.00 | 0.11 | -0.21 | -65.62% | 113 | 0 |
| 36.20 | +8.95 | +32.84% | 5 | 29 | 260.00 | 0.16 | -0.31 | -65.96% | 177 | 9,601 |
| 22.65 | 0.00 | - | 2 | 10 | 265.00 | 0.24 | -0.45 | -65.22% | 171 | 3,394 |
| 17.45 | 0.00 | - | 2 | 2 | 267.50 | 0.33 | -0.50 | -60.24% | 50 | 148 |
| 25.09 | +4.71 | +23.11% | 8 | 167 | 270.00 | 0.36 | -0.73 | -66.97% | 187 | 0 |
| 17.65 | 0.00 | - | 16 | 48 | 272.50 | 0.44 | -0.91 | -67.41% | 13 | 314 |
| 19.65 | +5.65 | +40.36% | 11 | 110 | 275.00 | 0.55 | -1.12 | -67.07% | 164 | 4,675 |
| 11.00 | 0.00 | - | 7 | 29 | 277.50 | 0.73 | -1.34 | -64.73% | 39 | 0 |
| 17.60 | +5.63 | +47.03% | 11 | 874 | 280.00 | 0.96 | -1.79 | -65.09% | 209 | 6,352 |
| 14.00 | +3.85 | +37.93% | 1 | 107 | 282.50 | 1.20 | -2.05 | -63.08% | 347 | 749 |
| 12.58 | +4.18 | +49.76% | 30 | 1,037 | 285.00 | 1.63 | -2.53 | -60.82% | 458 | 5,709 |
| 10.95 | +4.10 | +59.85% | 74 | 1,260 | 287.50 | 2.07 | -3.03 | -59.41% | 571 | 640 |
| 9.35 | +4.05 | +76.42% | 81 | 3,097 | 290.00 | 2.75 | -3.55 | -56.35% | 407 | 4,812 |
| 7.55 | +3.43 | +83.25% | 129 | 1,090 | 292.50 | 3.54 | -4.26 | -54.62% | 132 | 0 |
| 6.05 | +2.80 | +86.15% | 282 | 2,350 | 295.00 | 4.45 | -5.00 | -52.91% | 500 | 1,566 |
| 4.45 | +2.18 | +96.04% | 200 | 420 | 297.50 | 5.50 | -9.94 | -64.38% | 40 | 432 |
| 3.45 | +1.69 | +96.02% | 441 | 3,225 | 300.00 | 6.90 | -6.10 | -46.92% | 23 | 2,458 |
| 2.45 | +1.28 | +109.40% | 82 | 298 | 302.50 | 10.40 | -5.05 | -32.69% | 6 | 105 |
| 1.85 | +0.92 | +98.92% | 238 | 4,809 | 305.00 | 10.99 | -11.21 | -50.50% | 2 | 814 |
| 1.25 | +0.66 | +111.86% | 33 | 595 | 307.50 | 12.60 | -11.30 | -47.28% | 2 | 0 |
| 0.95 | +0.46 | +93.88% | 136 | 2,228 | 310.00 | 24.83 | 0.00 | - | 5 | 630 |
| 0.65 | +0.28 | +75.68% | 5 | 100 | 312.50 | 18.75 | -5.30 | -22.04% | 1 | 0 |
| 0.43 | +0.16 | +59.26% | 48 | 2,536 | 315.00 | 21.15 | -5.65 | -21.08% | 1 | 668 |
| 0.34 | +0.14 | +70.00% | 11 | 1,199 | 317.50 | - | - | - | - | - |
| 0.23 | +0.07 | +43.75% | 167 | 10,891 | 320.00 | 31.85 | 0.00 | - | 656 | 364 |
| 0.17 | -0.02 | -10.53% | 54 | 5 | 322.50 | - | - | - | - | - |
| 0.13 | +0.02 | +18.18% | 31 | 788 | 325.00 | 38.85 | 0.00 | - | 575 | 0 |
| 0.08 | +0.01 | +14.29% | 223 | 3,043 | 330.00 | 34.65 | -7.20 | -17.20% | 110 | 59 |
| 0.05 | 0.00 | - | 5 | 236 | 335.00 | 49.05 | 0.00 | - | 57 | 0 |
| 0.04 | +0.01 | +33.33% | 38 | 2,581 | 340.00 | 51.00 | 0.00 | - | 27 | 12 |
| 0.04 | 0.00 | - | 100 | 172 | 345.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 13 | 1,231 | 350.00 | 54.20 | -7.45 | -12.08% | 30 | 14 |
| 0.04 | 0.00 | - | 1 | 22 | 355.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 1,812 | 360.00 | 70.65 | 0.00 | - | 2 | 1 |
| 0.16 | 0.00 | - | 5 | 17 | 365.00 | 79.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,434 | 370.00 | 79.85 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 1 | 1 | 375.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 113 | 1,026 | 380.00 | 98.70 | 0.00 | - | 5 | 1 |
| 0.05 | 0.00 | - | - | 10 | 385.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 1,232 | 390.00 | 104.73 | 0.00 | - | 5 | 0 |
| 0.17 | 0.00 | - | 2 | 2,763 | 400.00 | 114.80 | 0.00 | - | 5 | 0 |
| 0.04 | 0.00 | - | 50 | 943 | 410.00 | 128.73 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 107 | 420.00 | 134.75 | 0.00 | - | 22 | 0 |
| 0.02 | 0.00 | - | 14 | 103 | 430.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 720 | 440.00 | 131.14 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 675 | 450.00 | 160.26 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | 1 | 0 | 460.00 | 168.71 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 321 | 470.00 | 154.42 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 7 | 60 | 480.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 2 | 12 | 490.00 | 205.38 | 0.00 | - | 1 | 1 |
© 2023 Yahoo. All rights reserved.