The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD231117C00160000 | 2023-08-17 3:42PM EDT | 160.00 | 167.65 | 162.00 | 163.70 | 0.00 | - | - | 5 | 193.43% |
| HD231117C00165000 | 2023-09-14 3:18PM EDT | 165.00 | 166.50 | 141.55 | 143.15 | 0.00 | - | 5 | 5 | 95.21% |
| HD231117C00170000 | 2023-09-21 10:38AM EDT | 170.00 | 140.35 | 136.65 | 138.15 | 0.00 | - | 1 | 0 | 91.78% |
| HD231117C00180000 | 2023-08-18 3:43PM EDT | 180.00 | 147.70 | 142.05 | 143.75 | 0.00 | - | 2 | 1 | 166.91% |
| HD231117C00185000 | 2023-08-18 3:43PM EDT | 185.00 | 142.75 | 137.40 | 138.95 | 0.00 | - | 1 | 1 | 161.78% |
| HD231117C00190000 | 2023-05-11 12:22PM EDT | 190.00 | 99.90 | 109.45 | 111.30 | 0.00 | - | - | 1 | 0.00% |
| HD231117C00195000 | 2023-09-18 12:42PM EDT | 195.00 | 126.80 | 111.70 | 113.45 | 0.00 | - | 6 | 16 | 74.79% |
| HD231117C00200000 | 2023-08-18 3:43PM EDT | 200.00 | 128.05 | 122.25 | 124.05 | 0.00 | - | 1 | 10 | 143.90% |
| HD231117C00205000 | 2023-06-09 1:58PM EDT | 205.00 | 95.38 | 99.95 | 101.15 | 0.00 | - | 12 | 5 | 51.37% |
| HD231117C00210000 | 2023-08-23 3:57PM EDT | 210.00 | 116.55 | 97.05 | 98.40 | 0.00 | - | 5 | 6 | 65.61% |
| HD231117C00215000 | 2023-08-25 3:11PM EDT | 215.00 | 108.25 | 92.15 | 93.50 | 0.00 | - | 5 | 8 | 62.99% |
| HD231117C00220000 | 2023-08-29 12:09PM EDT | 220.00 | 109.75 | 87.25 | 88.60 | 0.00 | - | 55 | 46 | 60.34% |
| HD231117C00225000 | 2023-08-29 12:03PM EDT | 225.00 | 104.90 | 82.30 | 83.70 | 0.00 | - | 113 | 19 | 57.52% |
| HD231117C00230000 | 2023-07-21 11:34AM EDT | 230.00 | 93.72 | 98.05 | 99.85 | 0.00 | - | 1 | 14 | 129.10% |
| HD231117C00235000 | 2023-05-09 10:01AM EDT | 235.00 | 61.10 | 74.30 | 75.00 | 0.00 | - | 6 | 17 | 59.52% |
| HD231117C00240000 | 2023-08-29 11:22AM EDT | 240.00 | 89.90 | 67.70 | 69.30 | 0.00 | - | 6 | 3 | 50.51% |
| HD231117C00245000 | 2023-09-19 10:46AM EDT | 245.00 | 70.73 | 62.60 | 64.20 | 0.00 | - | 1 | 11 | 50.53% |
| HD231117C00250000 | 2023-09-07 1:32PM EDT | 250.00 | 82.74 | 58.00 | 59.40 | 0.00 | - | 4 | 33 | 48.00% |
| HD231117C00255000 | 2023-09-12 10:42AM EDT | 255.00 | 75.05 | 53.55 | 54.60 | 0.00 | - | 5 | 14 | 45.41% |
| HD231117C00260000 | 2023-09-21 1:23PM EDT | 260.00 | 51.95 | 48.85 | 49.75 | 0.00 | - | 1 | 47 | 42.56% |
| HD231117C00265000 | 2023-09-20 3:27PM EDT | 265.00 | 51.20 | 44.20 | 45.35 | 0.00 | - | 6 | 43 | 41.21% |
| HD231117C00270000 | 2023-08-25 1:38PM EDT | 270.00 | 54.50 | 39.50 | 40.05 | 0.00 | - | 1 | 51 | 36.70% |
| HD231117C00275000 | 2023-09-20 9:38AM EDT | 275.00 | 44.18 | 35.20 | 35.70 | 0.00 | - | 1 | 59 | 35.20% |
| HD231117C00280000 | 2023-09-21 10:43AM EDT | 280.00 | 33.94 | 30.85 | 31.25 | 0.00 | - | 1 | 41 | 33.12% |
| HD231117C00285000 | 2023-09-08 2:46PM EDT | 285.00 | 47.75 | 26.65 | 27.05 | 0.00 | - | 6 | 64 | 31.44% |
| HD231117C00290000 | 2023-09-20 1:21PM EDT | 290.00 | 30.45 | 22.60 | 23.00 | 0.00 | - | 2 | 49 | 29.77% |
| HD231117C00295000 | 2023-09-22 1:05PM EDT | 295.00 | 19.65 | 18.90 | 19.25 | -1.84 | -8.56% | 1 | 325 | 28.38% |
| HD231117C00300000 | 2023-09-22 2:13PM EDT | 300.00 | 15.60 | 15.45 | 15.75 | -0.65 | -4.00% | 11 | 270 | 27.04% |
| HD231117C00305000 | 2023-09-21 3:54PM EDT | 305.00 | 12.50 | 12.35 | 12.55 | -0.80 | -6.02% | 3 | 223 | 25.76% |
| HD231117C00310000 | 2023-09-22 3:20PM EDT | 310.00 | 10.30 | 9.55 | 9.75 | -0.05 | -0.48% | 62 | 1,358 | 24.68% |
| HD231117C00315000 | 2023-09-22 3:56PM EDT | 315.00 | 7.35 | 7.15 | 7.35 | -0.42 | -5.41% | 25 | 592 | 23.70% |
| HD231117C00320000 | 2023-09-22 3:41PM EDT | 320.00 | 5.42 | 5.20 | 5.40 | -0.53 | -8.91% | 154 | 1,227 | 22.93% |
| HD231117C00325000 | 2023-09-22 3:20PM EDT | 325.00 | 4.10 | 3.70 | 3.85 | -0.17 | -3.98% | 73 | 900 | 22.28% |
| HD231117C00330000 | 2023-09-22 3:04PM EDT | 330.00 | 2.70 | 2.54 | 2.65 | -0.21 | -7.22% | 46 | 2,003 | 21.69% |
| HD231117C00335000 | 2023-09-22 3:52PM EDT | 335.00 | 1.74 | 1.71 | 1.81 | -0.33 | -15.94% | 55 | 2,371 | 21.36% |
| HD231117C00340000 | 2023-09-22 3:10PM EDT | 340.00 | 1.27 | 1.13 | 1.22 | -0.14 | -9.93% | 115 | 1,465 | 21.15% |
| HD231117C00345000 | 2023-09-22 1:51PM EDT | 345.00 | 0.78 | 0.75 | 0.83 | -0.10 | -11.36% | 68 | 1,578 | 21.13% |
| HD231117C00350000 | 2023-09-22 1:49PM EDT | 350.00 | 0.53 | 0.51 | 0.58 | -0.12 | -18.46% | 43 | 1,684 | 21.31% |
| HD231117C00355000 | 2023-09-22 11:52AM EDT | 355.00 | 0.39 | 0.33 | 0.41 | -0.03 | -7.14% | 12 | 456 | 21.58% |
| HD231117C00360000 | 2023-09-22 11:27AM EDT | 360.00 | 0.26 | 0.22 | 0.30 | -0.05 | -16.13% | 13 | 617 | 21.97% |
| HD231117C00365000 | 2023-09-22 11:21AM EDT | 365.00 | 0.20 | 0.17 | 0.23 | -0.01 | -4.76% | 41 | 626 | 22.51% |
| HD231117C00370000 | 2023-09-21 3:50PM EDT | 370.00 | 0.14 | 0.12 | 0.17 | -0.02 | -12.50% | 2 | 632 | 22.90% |
| HD231117C00375000 | 2023-09-22 11:21AM EDT | 375.00 | 0.10 | 0.10 | 0.13 | -0.04 | -28.57% | 44 | 441 | 23.39% |
| HD231117C00380000 | 2023-09-19 2:55PM EDT | 380.00 | 0.13 | 0.08 | 0.10 | 0.00 | - | 36 | 219 | 23.83% |
| HD231117C00385000 | 2023-09-21 11:17AM EDT | 385.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 2 | 206 | 24.41% |
| HD231117C00390000 | 2023-09-21 9:52AM EDT | 390.00 | 0.10 | 0.04 | 0.07 | 0.00 | - | 8 | 107 | 25.20% |
| HD231117C00395000 | 2023-09-22 11:28AM EDT | 395.00 | 0.04 | 0.04 | 0.05 | -0.13 | -76.47% | 2 | 24 | 25.39% |
| HD231117C00400000 | 2023-09-22 10:21AM EDT | 400.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 4 | 257 | 25.88% |
| HD231117C00405000 | 2023-08-24 3:39PM EDT | 405.00 | 0.20 | 0.02 | 0.04 | 0.00 | - | 5 | 23 | 26.95% |
| HD231117C00410000 | 2023-09-06 12:29PM EDT | 410.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 18 | 54 | 27.15% |
| HD231117C00415000 | 2023-08-31 3:47PM EDT | 415.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 51 | 60 | 28.13% |
| HD231117C00420000 | 2023-08-31 3:47PM EDT | 420.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 30 | 53 | 29.10% |
| HD231117C00430000 | 2023-09-19 1:45PM EDT | 430.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 43 | 31.06% |
| HD231117C00440000 | 2023-08-31 3:47PM EDT | 440.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 33.79% |
| HD231117C00450000 | 2023-09-08 12:16PM EDT | 450.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 102 | 35.74% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD231117P00145000 | 2023-08-25 2:55PM EDT | 145.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 580 | 62.50% |
| HD231117P00150000 | 2023-06-26 11:07AM EDT | 150.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 2 | 8 | 66.80% |
| HD231117P00160000 | 2023-08-17 12:38PM EDT | 160.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 237 | 58.98% |
| HD231117P00165000 | 2023-06-06 2:41PM EDT | 165.00 | 0.33 | 0.07 | 0.23 | 0.00 | - | 30 | 30 | 65.92% |
| HD231117P00170000 | 2023-08-18 2:33PM EDT | 170.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 92 | 53.91% |
| HD231117P00175000 | 2023-08-02 1:22PM EDT | 175.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 1 | 38 | 52.73% |
| HD231117P00180000 | 2023-09-22 10:12AM EDT | 180.00 | 0.05 | 0.00 | 0.06 | -0.05 | -50.00% | 1 | 65 | 51.66% |
| HD231117P00185000 | 2023-08-18 2:43PM EDT | 185.00 | 0.13 | 0.01 | 0.09 | 0.00 | - | 1 | 4,002 | 51.37% |
| HD231117P00190000 | 2023-09-20 10:49AM EDT | 190.00 | 0.04 | 0.06 | 0.09 | 0.00 | - | 55 | 64 | 48.93% |
| HD231117P00195000 | 2023-09-18 12:07PM EDT | 195.00 | 0.02 | 0.08 | 0.10 | 0.00 | - | 1 | 30 | 47.07% |
| HD231117P00200000 | 2023-09-22 1:01PM EDT | 200.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 25 | 538 | 44.63% |
| HD231117P00205000 | 2023-09-20 10:11AM EDT | 205.00 | 0.07 | 0.12 | 0.14 | 0.00 | - | 135 | 253 | 44.04% |
| HD231117P00210000 | 2023-09-20 3:50PM EDT | 210.00 | 0.14 | 0.09 | 0.16 | +0.04 | +40.00% | 4 | 142 | 42.38% |
| HD231117P00215000 | 2023-09-15 10:02AM EDT | 215.00 | 0.09 | 0.17 | 0.19 | 0.00 | - | 2 | 231 | 40.92% |
| HD231117P00220000 | 2023-08-30 12:13PM EDT | 220.00 | 0.16 | 0.20 | 0.22 | 0.00 | - | 1 | 269 | 39.36% |
| HD231117P00225000 | 2023-09-21 9:30AM EDT | 225.00 | 0.20 | 0.25 | 0.27 | 0.00 | - | 1 | 121 | 38.11% |
| HD231117P00230000 | 2023-09-18 11:43AM EDT | 230.00 | 0.16 | 0.30 | 0.32 | 0.00 | - | 3 | 106 | 36.67% |
| HD231117P00235000 | 2023-09-19 10:59AM EDT | 235.00 | 0.28 | 0.36 | 0.39 | 0.00 | - | 4 | 534 | 35.38% |
| HD231117P00240000 | 2023-09-22 11:49AM EDT | 240.00 | 0.42 | 0.42 | 0.48 | +0.08 | +23.53% | 1 | 196 | 34.16% |
| HD231117P00245000 | 2023-09-21 3:38PM EDT | 245.00 | 0.55 | 0.53 | 0.61 | 0.00 | - | 2 | 199 | 33.13% |
| HD231117P00250000 | 2023-09-22 1:46PM EDT | 250.00 | 0.69 | 0.67 | 0.75 | +0.08 | +13.11% | 2 | 403 | 31.91% |
| HD231117P00255000 | 2023-09-20 9:45AM EDT | 255.00 | 0.54 | 0.85 | 0.92 | 0.00 | - | 2 | 194 | 30.66% |
| HD231117P00260000 | 2023-09-22 12:16PM EDT | 260.00 | 1.00 | 1.07 | 1.14 | -0.08 | -7.41% | 5 | 303 | 29.48% |
| HD231117P00265000 | 2023-09-22 2:44PM EDT | 265.00 | 1.38 | 1.34 | 1.41 | +0.19 | +15.97% | 10 | 498 | 28.26% |
| HD231117P00270000 | 2023-09-22 1:46PM EDT | 270.00 | 1.74 | 1.69 | 1.78 | +0.03 | +1.75% | 23 | 333 | 27.20% |
| HD231117P00275000 | 2023-09-22 3:53PM EDT | 275.00 | 2.26 | 2.15 | 2.28 | +0.09 | +4.15% | 53 | 454 | 26.25% |
| HD231117P00280000 | 2023-09-22 3:57PM EDT | 280.00 | 2.83 | 2.74 | 2.90 | +0.04 | +1.43% | 23 | 637 | 25.27% |
| HD231117P00285000 | 2023-09-22 2:04PM EDT | 285.00 | 3.45 | 3.45 | 3.70 | +0.06 | +1.77% | 43 | 651 | 24.34% |
| HD231117P00290000 | 2023-09-22 2:01PM EDT | 290.00 | 4.50 | 4.45 | 4.65 | +0.09 | +2.04% | 61 | 918 | 23.28% |
| HD231117P00295000 | 2023-09-22 3:34PM EDT | 295.00 | 5.48 | 5.65 | 5.90 | -0.06 | -1.08% | 47 | 809 | 22.36% |
| HD231117P00300000 | 2023-09-22 3:57PM EDT | 300.00 | 7.22 | 7.20 | 7.35 | +0.17 | +2.41% | 50 | 1,758 | 21.23% |
| HD231117P00305000 | 2023-09-22 2:01PM EDT | 305.00 | 9.15 | 9.05 | 9.25 | +0.30 | +3.39% | 61 | 10,534 | 20.33% |
| HD231117P00310000 | 2023-09-22 3:21PM EDT | 310.00 | 10.65 | 11.20 | 11.50 | -0.41 | -3.71% | 16 | 888 | 19.32% |
| HD231117P00315000 | 2023-09-22 2:20PM EDT | 315.00 | 13.95 | 13.85 | 14.15 | +1.08 | +8.39% | 55 | 927 | 18.21% |
| HD231117P00320000 | 2023-09-22 3:51PM EDT | 320.00 | 17.25 | 16.95 | 17.35 | +0.65 | +3.92% | 12 | 1,228 | 17.24% |
| HD231117P00325000 | 2023-09-22 10:40AM EDT | 325.00 | 20.17 | 20.60 | 21.25 | +0.85 | +4.40% | 4 | 499 | 16.98% |
| HD231117P00330000 | 2023-09-22 9:52AM EDT | 330.00 | 24.50 | 24.55 | 25.30 | +2.05 | +9.13% | 3 | 1,338 | 15.97% |
| HD231117P00335000 | 2023-09-22 10:40AM EDT | 335.00 | 28.54 | 28.85 | 30.05 | +0.78 | +2.81% | 1 | 669 | 16.92% |
| HD231117P00340000 | 2023-09-20 3:27PM EDT | 340.00 | 27.30 | 33.60 | 35.10 | 0.00 | - | 6 | 450 | 19.21% |
| HD231117P00345000 | 2023-09-22 3:02PM EDT | 345.00 | 38.90 | 38.95 | 39.40 | +2.75 | +7.61% | 190 | 76 | 15.09% |
| HD231117P00350000 | 2023-09-22 3:14PM EDT | 350.00 | 42.55 | 43.95 | 44.40 | +1.08 | +2.60% | 31 | 46 | 16.55% |
| HD231117P00355000 | 2023-09-01 3:13PM EDT | 355.00 | 23.90 | 48.60 | 49.85 | 0.00 | - | 1 | 0 | 23.10% |
| HD231117P00360000 | 2023-08-16 2:28PM EDT | 360.00 | 27.93 | 38.00 | 39.45 | 0.00 | - | 1 | 1 | 0.00% |
| HD231117P00365000 | 2023-08-15 10:06AM EDT | 365.00 | 34.95 | 36.30 | 37.20 | 0.00 | - | - | 0 | 0.00% |
| HD231117P00370000 | 2023-09-20 3:34PM EDT | 370.00 | 58.18 | 63.40 | 65.05 | 0.00 | - | 1 | 2 | 29.66% |
| HD231117P00375000 | 2023-09-20 3:34PM EDT | 375.00 | 63.20 | 68.60 | 69.85 | 0.00 | - | 1 | 0 | 29.59% |
| HD231117P00380000 | 2023-07-28 10:55AM EDT | 380.00 | 49.57 | 58.00 | 60.00 | 0.00 | - | 2 | 1 | 0.00% |
| HD231117P00385000 | 2023-07-27 11:23AM EDT | 385.00 | 53.97 | 62.90 | 64.50 | 0.00 | - | 2 | 2 | 0.00% |
| HD231117P00390000 | 2023-07-28 10:53AM EDT | 390.00 | 58.99 | 67.95 | 69.70 | 0.00 | - | 12 | 8 | 0.00% |
| HD231117P00400000 | 2023-08-17 11:33AM EDT | 400.00 | 69.15 | 78.05 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
