HD - The Home Depot, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Calls
18 August 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 145.00 | 0.05 | 0.00 | - | 20 | 121 |
| - | - | - | - | - | 150.00 | 0.01 | 0.00 | - | 18 | 30 |
| 139.35 | 0.00 | - | - | 1 | 155.00 | 0.21 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 160.00 | 0.07 | 0.00 | - | 1 | 114 |
| - | - | - | - | - | 165.00 | 0.09 | 0.00 | - | 1 | 51 |
| 152.35 | 0.00 | - | - | 2 | 170.00 | 0.30 | 0.00 | - | 3 | 111 |
| 120.15 | 0.00 | - | 1 | 2 | 175.00 | 0.17 | 0.00 | - | 1 | 10 |
| 119.15 | 0.00 | - | - | 1 | 180.00 | 0.17 | 0.00 | - | 5 | 223 |
| - | - | - | - | - | 185.00 | 0.17 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 190.00 | 0.20 | 0.00 | - | 1 | 33 |
| 94.10 | 0.00 | - | - | 1 | 195.00 | 0.35 | 0.00 | - | 10 | 132 |
| 101.39 | 0.00 | - | 1 | 2 | 200.00 | 0.44 | +0.12 | +37.50% | 3 | 541 |
| 84.00 | 0.00 | - | 1 | 12 | 210.00 | 0.53 | 0.00 | - | 34 | 75 |
| 70.95 | 0.00 | - | 1 | 154 | 220.00 | 0.87 | 0.00 | - | 66 | 310 |
| 65.55 | 0.00 | - | 1 | 67 | 230.00 | 1.42 | +0.27 | +23.48% | 11 | 279 |
| 56.90 | 0.00 | - | 2 | 30 | 235.00 | 2.25 | 0.00 | - | 3 | 234 |
| 53.00 | 0.00 | - | 1 | 16 | 240.00 | 2.65 | 0.00 | - | 55 | 184 |
| 50.45 | 0.00 | - | 1 | 70 | 245.00 | 3.25 | 0.00 | - | 45 | 1,028 |
| 47.90 | 0.00 | - | 1 | 76 | 250.00 | 3.00 | -0.90 | -23.08% | 50 | 636 |
| 41.50 | -2.02 | -4.64% | 20 | 39 | 255.00 | 3.80 | -0.70 | -15.56% | 22 | 176 |
| 35.60 | 0.00 | - | 4 | 45 | 260.00 | 4.47 | -0.68 | -13.20% | 38 | 1,061 |
| 37.30 | 0.00 | - | 25 | 43 | 265.00 | 5.07 | -1.38 | -21.40% | 12 | 261 |
| 29.20 | 0.00 | - | 2 | 56 | 270.00 | 6.45 | -1.30 | -16.77% | 15 | 751 |
| 25.05 | 0.00 | - | 2 | 54 | 275.00 | 7.25 | -2.05 | -22.04% | 25 | 767 |
| 21.90 | 0.00 | - | 2 | 26 | 280.00 | 9.00 | -1.92 | -17.58% | 26 | 1,066 |
| 19.43 | +0.63 | +3.35% | 2 | 729 | 285.00 | 10.50 | -2.50 | -19.23% | 32 | 802 |
| 16.33 | +3.21 | +24.47% | 6 | 533 | 290.00 | 12.32 | -2.81 | -18.57% | 31 | 710 |
| 13.40 | +2.75 | +25.82% | 22 | 347 | 295.00 | 14.85 | -3.05 | -17.04% | 8 | 520 |
| 10.45 | +1.95 | +22.94% | 10 | 700 | 300.00 | 16.98 | -3.52 | -17.17% | 6 | 600 |
| 8.75 | +2.11 | +31.78% | 6 | 466 | 305.00 | 20.10 | 0.00 | - | 8 | 170 |
| 6.08 | +0.94 | +18.29% | 34 | 466 | 310.00 | 23.87 | 0.00 | - | 1 | 95 |
| 5.20 | +1.20 | +30.00% | 20 | 649 | 315.00 | 31.02 | 0.00 | - | 1 | 109 |
| 3.80 | +0.72 | +23.38% | 80 | 1,806 | 320.00 | 32.55 | -3.40 | -9.46% | 1 | 58 |
| 2.90 | +0.64 | +28.32% | 12 | 698 | 325.00 | 38.41 | -1.04 | -2.64% | 1 | 32 |
| 2.11 | +0.55 | +35.26% | 9 | 1,085 | 330.00 | 36.06 | 0.00 | - | 1 | 32 |
| 1.30 | -0.31 | -19.25% | 7 | 298 | 335.00 | 41.80 | 0.00 | - | 1 | 9 |
| 1.13 | +0.31 | +37.80% | 20 | 396 | 340.00 | 54.70 | 0.00 | - | 10 | 24 |
| 0.64 | 0.00 | - | 607 | 660 | 345.00 | 51.00 | 0.00 | - | 10 | 29 |
| 0.64 | 0.00 | - | 6 | 252 | 350.00 | 66.98 | 0.00 | - | 1 | 26 |
| 0.38 | 0.00 | - | 967 | 3,236 | 355.00 | 71.45 | 0.00 | - | 12 | 0 |
| 0.30 | +0.04 | +15.38% | 22 | 242 | 360.00 | 70.85 | 0.00 | - | 4 | 0 |
| 0.23 | +0.02 | +9.52% | 5 | 193 | 365.00 | - | - | - | - | - |
| 0.19 | +0.07 | +58.33% | 1 | 93 | 370.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 125 | 375.00 | 86.80 | 0.00 | - | 4 | 0 |
| 0.12 | 0.00 | - | 2 | 296 | 380.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 58 | 385.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 25 | 333 | 390.00 | 95.80 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 1 | 23 | 395.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 4 | 14 | 400.00 | 112.61 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 6 | 405.00 | 79.25 | 0.00 | - | - | 2 |
| 0.14 | 0.00 | - | 1 | 14 | 410.00 | 89.90 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 21 | 415.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 29 | 420.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 108 | 425.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 8 | 430.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | - | 1 | 435.00 | - | - | - | - | - |
| - | - | - | - | - | 440.00 | 113.38 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 2 | 103 | 450.00 | - | - | - | - | - |
| 1.32 | 0.00 | - | 2 | 0 | 460.00 | 156.73 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 3 | 5 | 470.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 1 | 480.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 56 | 490.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.