UK markets closed
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
19,610.84 -392.60 (-1.96%) CRUDE OIL
91.57 +1.07 (+1.18%) GOLD FUTURES
1,808.00 -4.30 (-0.24%) DOW
33,309.51 +535.11 (+1.63%) BTC-GBP
19,625.15 +537.54 (+2.82%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240119C00135000 | 2022-07-22 10:23AM EDT | 135.00 | 174.00 | 175.50 | 178.45 | 0.00 | - | 1 | 7 | 41.11% |
| HD240119C00145000 | 2022-05-31 10:31AM EDT | 145.00 | 158.60 | 132.25 | 134.60 | 0.00 | - | - | 1 | 0.00% |
| HD240119C00150000 | 2022-07-06 11:03AM EDT | 150.00 | 136.70 | 156.95 | 158.80 | 0.00 | - | 10 | 12 | 0.00% |
| HD240119C00160000 | 2022-06-09 9:51AM EDT | 160.00 | 147.50 | 129.05 | 132.20 | 0.00 | - | 1 | 11 | 0.00% |
| HD240119C00165000 | 2022-04-14 2:18PM EDT | 165.00 | 145.01 | 133.45 | 137.50 | 0.00 | - | 2 | 11 | 0.00% |
| HD240119C00170000 | 2022-05-23 11:51AM EDT | 170.00 | 119.75 | 104.50 | 107.65 | 0.00 | - | 1 | 6 | 0.00% |
| HD240119C00175000 | 2022-02-24 12:41PM EDT | 175.00 | 131.59 | 136.55 | 140.95 | 0.00 | - | 1 | 7 | 36.27% |
| HD240119C00180000 | 2022-06-21 12:09PM EDT | 180.00 | 98.00 | 128.70 | 130.60 | 0.00 | - | 1 | 9 | 0.00% |
| HD240119C00185000 | 2022-07-08 2:39PM EDT | 185.00 | 110.00 | 128.80 | 130.50 | 0.00 | - | 1 | 24 | 32.44% |
| HD240119C00190000 | 2022-07-18 1:17PM EDT | 190.00 | 113.66 | 125.45 | 128.20 | 0.00 | - | 5 | 37 | 36.09% |
| HD240119C00195000 | 2022-07-18 1:17PM EDT | 195.00 | 109.55 | 121.10 | 124.00 | 0.00 | - | 5 | 33 | 35.89% |
| HD240119C00200000 | 2022-08-05 10:39AM EDT | 200.00 | 114.00 | 116.90 | 119.55 | 0.00 | - | 1 | 82 | 35.23% |
| HD240119C00210000 | 2022-07-18 1:18PM EDT | 210.00 | 97.75 | 108.95 | 111.80 | 0.00 | - | 1 | 25 | 35.31% |
| HD240119C00220000 | 2022-07-13 1:14PM EDT | 220.00 | 84.31 | 100.75 | 103.60 | 0.00 | - | 2 | 31 | 34.46% |
| HD240119C00230000 | 2022-08-08 10:42AM EDT | 230.00 | 97.30 | 93.25 | 95.20 | 0.00 | - | 1 | 17 | 33.18% |
| HD240119C00235000 | 2022-05-17 2:05PM EDT | 235.00 | 83.92 | 62.05 | 64.85 | 0.00 | - | 5 | 9 | 0.00% |
| HD240119C00240000 | 2022-08-01 12:33PM EDT | 240.00 | 82.30 | 85.50 | 87.55 | 0.00 | - | 2 | 26 | 32.49% |
| HD240119C00245000 | 2022-05-23 12:31PM EDT | 245.00 | 65.80 | 52.45 | 54.55 | 0.00 | - | 1 | 27 | 0.00% |
| HD240119C00250000 | 2022-08-08 10:38AM EDT | 250.00 | 82.00 | 78.50 | 80.30 | 0.00 | - | 3 | 117 | 31.94% |
| HD240119C00255000 | 2022-06-27 12:51PM EDT | 255.00 | 57.05 | 66.00 | 67.80 | 0.00 | - | 30 | 107 | 23.55% |
| HD240119C00260000 | 2022-08-08 3:04PM EDT | 260.00 | 73.10 | 71.55 | 73.45 | 0.00 | - | 7 | 60 | 31.47% |
| HD240119C00265000 | 2022-07-22 2:34PM EDT | 265.00 | 65.25 | 68.15 | 70.10 | 0.00 | - | 1 | 22 | 31.20% |
| HD240119C00270000 | 2022-08-08 3:02PM EDT | 270.00 | 66.50 | 64.95 | 66.70 | 0.00 | - | 8 | 106 | 30.84% |
| HD240119C00275000 | 2022-08-09 10:02AM EDT | 275.00 | 58.65 | 61.65 | 63.55 | 0.00 | - | 5 | 47 | 30.61% |
| HD240119C00280000 | 2022-08-09 11:01AM EDT | 280.00 | 54.95 | 58.00 | 61.20 | 0.00 | - | 2 | 114 | 30.91% |
| HD240119C00285000 | 2022-08-09 12:26PM EDT | 285.00 | 52.26 | 55.75 | 57.35 | 0.00 | - | 1 | 150 | 30.04% |
| HD240119C00290000 | 2022-08-09 12:26PM EDT | 290.00 | 49.50 | 52.20 | 54.60 | 0.00 | - | 1 | 131 | 29.92% |
| HD240119C00295000 | 2022-08-09 3:32PM EDT | 295.00 | 47.45 | 49.30 | 52.90 | 0.00 | - | 7 | 71 | 30.48% |
| HD240119C00300000 | 2022-08-09 2:39PM EDT | 300.00 | 44.88 | 46.55 | 48.40 | 0.00 | - | 1 | 1,084 | 29.00% |
| HD240119C00305000 | 2022-08-09 2:39PM EDT | 305.00 | 42.40 | 43.90 | 46.45 | 0.00 | - | 6 | 226 | 29.26% |
| HD240119C00310000 | 2022-08-10 2:08PM EDT | 310.00 | 42.70 | 41.45 | 43.60 | +3.20 | +8.10% | 9 | 361 | 28.84% |
| HD240119C00315000 | 2022-08-08 11:08AM EDT | 315.00 | 43.60 | 39.45 | 41.20 | 0.00 | - | 15 | 321 | 28.66% |
| HD240119C00320000 | 2022-08-10 3:53PM EDT | 320.00 | 38.44 | 36.60 | 39.50 | -1.31 | -3.30% | 16 | 186 | 28.90% |
| HD240119C00330000 | 2022-08-08 12:06PM EDT | 330.00 | 35.52 | 32.75 | 34.85 | 0.00 | - | 10 | 231 | 28.35% |
| HD240119C00340000 | 2022-08-05 2:26PM EDT | 340.00 | 28.79 | 28.70 | 31.50 | 0.00 | - | 5 | 314 | 28.46% |
| HD240119C00350000 | 2022-08-10 3:31PM EDT | 350.00 | 26.16 | 24.75 | 27.40 | +2.36 | +9.92% | 6 | 520 | 27.85% |
| HD240119C00360000 | 2022-08-10 10:03AM EDT | 360.00 | 23.32 | 22.45 | 24.60 | +1.73 | +8.01% | 1 | 596 | 27.91% |
| HD240119C00370000 | 2022-08-05 2:26PM EDT | 370.00 | 19.90 | 19.65 | 21.55 | +0.63 | +3.27% | 1 | 122 | 27.60% |
| HD240119C00380000 | 2022-07-26 10:39AM EDT | 380.00 | 14.20 | 17.00 | 19.00 | 0.00 | - | 10 | 212 | 27.45% |
| HD240119C00390000 | 2022-08-01 1:52PM EDT | 390.00 | 13.25 | 14.70 | 15.65 | 0.00 | - | 58 | 129 | 26.49% |
| HD240119C00400000 | 2022-08-10 3:31PM EDT | 400.00 | 12.52 | 12.60 | 13.25 | +0.62 | +5.21% | 5 | 466 | 26.03% |
| HD240119C00410000 | 2022-08-03 3:06PM EDT | 410.00 | 10.95 | 10.75 | 11.75 | +0.45 | +4.29% | 3 | 153 | 26.12% |
| HD240119C00420000 | 2022-08-10 3:37PM EDT | 420.00 | 9.53 | 9.25 | 9.95 | +0.50 | +5.54% | 7 | 140 | 25.78% |
| HD240119C00430000 | 2022-08-08 11:12AM EDT | 430.00 | 9.44 | 7.90 | 9.00 | 0.00 | - | 3 | 317 | 26.06% |
| HD240119C00440000 | 2022-08-04 10:16AM EDT | 440.00 | 6.65 | 6.75 | 7.85 | 0.00 | - | 1 | 111 | 26.02% |
| HD240119C00450000 | 2022-07-25 3:41PM EDT | 450.00 | 5.68 | 5.40 | 6.95 | 0.00 | - | 4 | 163 | 26.11% |
| HD240119C00460000 | 2022-08-10 10:57AM EDT | 460.00 | 5.35 | 4.75 | 6.20 | +0.25 | +4.90% | 10 | 180 | 26.24% |
| HD240119C00470000 | 2022-08-04 10:06AM EDT | 470.00 | 4.35 | 3.50 | 5.40 | 0.00 | - | 1 | 18 | 26.21% |
| HD240119C00480000 | 2022-08-10 11:51AM EDT | 480.00 | 3.79 | 3.30 | 4.65 | +0.17 | +4.70% | 27 | 72 | 26.10% |
| HD240119C00490000 | 2022-07-11 3:49PM EDT | 490.00 | 2.30 | 2.45 | 4.15 | 0.00 | - | 2 | 28 | 26.23% |
| HD240119C00500000 | 2022-08-10 11:26AM EDT | 500.00 | 3.00 | 2.08 | 3.55 | +0.25 | +9.09% | 3 | 248 | 26.10% |
| HD240119C00520000 | 2022-08-04 2:02PM EDT | 520.00 | 2.05 | 1.47 | 2.79 | 0.00 | - | 25 | 20 | 26.27% |
| HD240119C00540000 | 2022-08-10 11:51AM EDT | 540.00 | 1.60 | 1.06 | 2.17 | +0.35 | +28.00% | 9 | 149 | 26.37% |
| HD240119C00560000 | 2022-08-08 11:16AM EDT | 560.00 | 1.40 | 1.00 | 1.69 | 0.00 | - | 2 | 26 | 26.46% |
| HD240119C00580000 | 2022-08-08 11:23AM EDT | 580.00 | 1.00 | 0.71 | 1.20 | 0.00 | - | 2 | 82 | 26.15% |
| HD240119C00600000 | 2022-08-05 9:30AM EDT | 600.00 | 0.63 | 0.60 | 0.85 | 0.00 | - | 1 | 119 | 25.88% |
| HD240119C00620000 | 2022-08-05 1:13PM EDT | 620.00 | 0.55 | 0.40 | 0.65 | 0.00 | - | 1 | 547 | 25.92% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240119P00135000 | 2022-08-03 2:55PM EDT | 135.00 | 2.20 | 1.44 | 2.25 | 0.00 | - | 16 | 1,332 | 42.77% |
| HD240119P00140000 | 2022-08-08 12:46PM EDT | 140.00 | 2.35 | 1.90 | 2.82 | 0.00 | - | 1 | 5 | 43.16% |
| HD240119P00145000 | 2022-07-26 3:02PM EDT | 145.00 | 3.01 | 2.40 | 3.05 | 0.00 | - | 1 | 927 | 42.24% |
| HD240119P00150000 | 2022-07-13 12:44PM EDT | 150.00 | 4.25 | 2.40 | 3.35 | 0.00 | - | 1 | 34 | 41.50% |
| HD240119P00155000 | 2022-07-29 10:49AM EDT | 155.00 | 3.55 | 2.40 | 3.70 | 0.00 | - | 1 | 8 | 40.86% |
| HD240119P00160000 | 2022-08-04 1:34PM EDT | 160.00 | 3.80 | 2.63 | 3.95 | 0.00 | - | 10 | 23 | 39.92% |
| HD240119P00165000 | 2022-08-02 1:24PM EDT | 165.00 | 4.22 | 3.45 | 4.05 | 0.00 | - | 58 | 94 | 38.61% |
| HD240119P00170000 | 2022-07-22 2:11PM EDT | 170.00 | 4.80 | 3.30 | 4.80 | 0.00 | - | 2 | 39 | 38.77% |
| HD240119P00175000 | 2022-07-19 10:52AM EDT | 175.00 | 5.85 | 3.65 | 5.25 | 0.00 | - | 1 | 19 | 38.17% |
| HD240119P00180000 | 2022-08-10 10:36AM EDT | 180.00 | 5.00 | 4.70 | 5.30 | -0.50 | -9.09% | 1 | 524 | 36.75% |
| HD240119P00185000 | 2022-08-03 3:42PM EDT | 185.00 | 5.95 | 5.30 | 5.80 | 0.00 | - | 2 | 526 | 36.20% |
| HD240119P00190000 | 2022-08-05 9:36AM EDT | 190.00 | 6.52 | 5.35 | 6.30 | 0.00 | - | 1 | 90 | 35.60% |
| HD240119P00195000 | 2022-07-15 11:02AM EDT | 195.00 | 8.90 | 5.80 | 6.90 | 0.00 | - | 2 | 84 | 35.11% |
| HD240119P00200000 | 2022-08-08 12:52PM EDT | 200.00 | 7.15 | 6.15 | 7.50 | -0.22 | -2.99% | 1 | 103 | 34.57% |
| HD240119P00210000 | 2022-07-27 12:18PM EDT | 210.00 | 10.26 | 8.25 | 8.90 | 0.00 | - | 2 | 43 | 33.62% |
| HD240119P00220000 | 2022-08-01 1:01PM EDT | 220.00 | 10.80 | 9.10 | 10.45 | 0.00 | - | 30 | 144 | 32.64% |
| HD240119P00230000 | 2022-08-03 12:27PM EDT | 230.00 | 13.25 | 10.65 | 12.25 | 0.00 | - | 2 | 300 | 31.74% |
| HD240119P00235000 | 2022-07-25 12:35PM EDT | 235.00 | 14.45 | 12.45 | 13.35 | 0.00 | - | 4 | 153 | 31.42% |
| HD240119P00240000 | 2022-08-10 12:51PM EDT | 240.00 | 14.29 | 13.50 | 14.35 | +0.09 | +0.63% | 2 | 275 | 30.94% |
| HD240119P00245000 | 2022-08-05 9:36AM EDT | 245.00 | 16.37 | 13.80 | 15.90 | 0.00 | - | 1 | 124 | 30.92% |
| HD240119P00250000 | 2022-08-10 12:51PM EDT | 250.00 | 16.64 | 16.05 | 17.20 | -0.95 | -5.40% | 2 | 322 | 30.60% |
| HD240119P00255000 | 2022-07-28 2:52PM EDT | 255.00 | 21.00 | 17.30 | 18.15 | 0.00 | - | 1 | 13 | 29.90% |
| HD240119P00260000 | 2022-08-05 1:56PM EDT | 260.00 | 19.73 | 17.70 | 20.05 | 0.00 | - | 10 | 35 | 29.97% |
| HD240119P00265000 | 2022-08-10 3:17PM EDT | 265.00 | 20.50 | 20.15 | 21.60 | +0.81 | +4.11% | 7 | 127 | 29.67% |
| HD240119P00270000 | 2022-08-10 1:18PM EDT | 270.00 | 21.95 | 21.90 | 22.50 | +0.60 | +2.81% | 14 | 165 | 28.79% |
| HD240119P00275000 | 2022-08-10 3:05PM EDT | 275.00 | 23.60 | 23.45 | 24.35 | -1.50 | -5.98% | 8 | 166 | 28.62% |
| HD240119P00280000 | 2022-08-10 12:58PM EDT | 280.00 | 25.40 | 25.20 | 25.90 | -0.25 | -0.97% | 11 | 427 | 28.15% |
| HD240119P00285000 | 2022-08-10 1:58PM EDT | 285.00 | 27.05 | 25.85 | 28.25 | -3.41 | -11.20% | 4 | 62 | 28.22% |
| HD240119P00290000 | 2022-08-10 3:31PM EDT | 290.00 | 29.00 | 27.65 | 30.30 | -3.10 | -9.66% | 6 | 61 | 27.99% |
| HD240119P00295000 | 2022-08-10 2:18PM EDT | 295.00 | 30.95 | 30.70 | 32.35 | -2.74 | -8.13% | 2 | 198 | 27.70% |
| HD240119P00300000 | 2022-08-10 3:31PM EDT | 300.00 | 33.33 | 32.70 | 34.35 | -2.21 | -6.22% | 9 | 532 | 27.32% |
| HD240119P00305000 | 2022-08-08 3:22PM EDT | 305.00 | 35.96 | 33.70 | 36.65 | 0.00 | - | 6 | 253 | 27.08% |
| HD240119P00310000 | 2022-08-04 11:50AM EDT | 310.00 | 39.31 | 37.25 | 38.25 | 0.00 | - | 1 | 236 | 26.30% |
| HD240119P00315000 | 2022-08-10 2:06PM EDT | 315.00 | 40.10 | 39.50 | 40.85 | -0.25 | -0.62% | 12 | 101 | 26.15% |
| HD240119P00320000 | 2022-08-10 11:59AM EDT | 320.00 | 42.60 | 42.15 | 43.80 | -0.30 | -0.70% | 4 | 164 | 26.16% |
| HD240119P00330000 | 2022-06-13 10:51AM EDT | 330.00 | 68.50 | 60.75 | 61.60 | 0.00 | - | 10 | 180 | 33.96% |
| HD240119P00340000 | 2022-08-08 3:27PM EDT | 340.00 | 53.90 | 52.15 | 54.30 | 0.00 | - | 4 | 125 | 24.71% |
| HD240119P00350000 | 2022-08-10 3:57PM EDT | 350.00 | 59.70 | 58.95 | 61.05 | -15.00 | -20.08% | 226 | 175 | 24.62% |
| HD240119P00360000 | 2022-07-25 10:55AM EDT | 360.00 | 70.15 | 65.05 | 67.20 | 0.00 | - | 2 | 198 | 23.86% |
| HD240119P00370000 | 2022-07-05 12:14PM EDT | 370.00 | 99.45 | 75.60 | 77.20 | 0.00 | - | 1 | 8 | 25.65% |
| HD240119P00380000 | 2022-07-28 11:52AM EDT | 380.00 | 89.50 | 78.40 | 81.70 | 0.00 | - | 1 | 26 | 23.16% |
| HD240119P00390000 | 2022-07-19 1:21PM EDT | 390.00 | 99.60 | 87.15 | 89.00 | 0.00 | - | 6 | 345 | 22.44% |
| HD240119P00400000 | 2022-07-22 10:47AM EDT | 400.00 | 98.80 | 94.95 | 96.95 | 0.00 | - | 1 | 42 | 21.98% |
| HD240119P00410000 | 2022-02-28 4:45PM EDT | 410.00 | 112.70 | 109.60 | 113.05 | 0.00 | - | 5 | 7 | 28.58% |
| HD240119P00420000 | 2022-08-01 3:05PM EDT | 420.00 | 117.05 | 111.75 | 114.35 | 0.00 | - | 1 | 1 | 21.79% |
| HD240119P00430000 | 2022-06-10 1:33PM EDT | 430.00 | 143.49 | 144.15 | 146.25 | 0.00 | - | 1 | 18 | 41.33% |
| HD240119P00440000 | 2022-06-10 1:33PM EDT | 440.00 | 153.30 | 153.70 | 156.00 | 0.00 | - | 1 | 32 | 42.46% |
| HD240119P00450000 | 2022-01-24 10:36AM EDT | 450.00 | 128.15 | 154.60 | 157.40 | 0.00 | - | 1 | 3 | 37.15% |
| HD240119P00460000 | 2022-03-01 3:39PM EDT | 460.00 | 150.05 | 161.50 | 166.50 | 0.00 | - | - | 2 | 37.58% |
| HD240119P00470000 | 2022-04-05 10:52AM EDT | 470.00 | 166.35 | 170.60 | 173.45 | 0.00 | - | 1 | 1 | 36.11% |
| HD240119P00480000 | 2022-05-24 3:26PM EDT | 480.00 | 195.59 | 203.20 | 207.00 | 0.00 | - | - | 0 | 53.85% |
| HD240119P00490000 | 2022-02-14 1:05AM EDT | 490.00 | 143.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240119P00500000 | 2022-01-27 4:41PM EDT | 500.00 | 159.40 | 187.75 | 191.40 | 0.00 | - | 5 | 3 | 25.24% |
| HD240119P00600000 | 2022-06-08 12:03PM EDT | 600.00 | 300.00 | 311.20 | 315.40 | 0.00 | - | 2 | 3 | 56.25% |
| HD240119P00620000 | 2022-08-09 10:11AM EDT | 620.00 | 316.15 | - | - | 0.00 | - | - | - | 0.00% |
© 2022 Yahoo. All rights reserved.
