The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 9:23AM EST | 135.00 | 174.00 | 176.20 | 177.70 | 0.00 | - | - | 7 | 0.00% |
| HD240119C00150000 | 2022-08-11 8:31AM EST | 150.00 | 163.08 | 161.50 | 163.80 | +26.38 | +19.30% | 1 | 12 | 0.00% |
| HD240119C00185000 | 2022-07-08 1:39PM EST | 185.00 | 110.00 | 126.65 | 128.15 | 0.00 | - | 1 | 24 | 0.00% |
| HD240119C00190000 | 2022-07-18 12:17PM EST | 190.00 | 113.66 | 126.30 | 127.90 | 0.00 | - | - | 37 | 0.00% |
| HD240119C00195000 | 2022-07-18 12:17PM EST | 195.00 | 109.55 | 121.55 | 123.55 | 0.00 | - | - | 33 | 0.00% |
| HD240119C00200000 | 2022-08-05 9:39AM EST | 200.00 | 114.00 | 117.90 | 119.60 | 0.00 | - | 1 | 82 | 0.00% |
| HD240119C00210000 | 2022-07-18 12:18PM EST | 210.00 | 97.75 | 110.00 | 111.25 | 0.00 | - | 1 | 25 | 0.00% |
| HD240119C00220000 | 2022-07-13 12:14PM EST | 220.00 | 84.31 | 101.25 | 103.65 | 0.00 | - | - | 31 | 0.00% |
| HD240119C00230000 | 2022-08-08 9:42AM EST | 230.00 | 97.30 | 93.95 | 95.65 | 0.00 | - | - | 17 | 0.00% |
| HD240119C00240000 | 2022-08-01 11:33AM EST | 240.00 | 82.30 | 86.25 | 88.35 | 0.00 | - | 4 | 26 | 14.45% |
| HD240119C00250000 | 2022-08-11 10:50AM EST | 250.00 | 78.75 | 79.15 | 80.55 | -3.25 | -3.96% | 1 | 117 | 19.31% |
| HD240119C00260000 | 2022-08-08 2:04PM EST | 260.00 | 73.10 | 72.45 | 73.70 | 0.00 | - | 4 | 60 | 21.94% |
| HD240119C00265000 | 2022-07-22 1:34PM EST | 265.00 | 65.25 | 68.15 | 70.35 | 0.00 | - | 2 | 22 | 22.72% |
| HD240119C00270000 | 2022-08-08 2:02PM EST | 270.00 | 66.50 | 64.80 | 67.25 | 0.00 | - | 8 | 106 | 23.52% |
| HD240119C00275000 | 2022-08-09 9:02AM EST | 275.00 | 58.65 | 61.85 | 64.10 | 0.00 | - | 5 | 47 | 24.03% |
| HD240119C00280000 | 2022-08-09 10:01AM EST | 280.00 | 54.95 | 59.30 | 61.05 | 0.00 | - | 2 | 114 | 24.46% |
| HD240119C00285000 | 2022-08-09 11:26AM EST | 285.00 | 52.26 | 56.10 | 57.90 | 0.00 | - | 1 | 150 | 24.65% |
| HD240119C00290000 | 2022-08-09 11:26AM EST | 290.00 | 49.50 | 53.70 | 55.05 | 0.00 | - | 1 | 131 | 24.97% |
| HD240119C00295000 | 2022-08-09 2:32PM EST | 295.00 | 47.45 | 50.75 | 52.30 | 0.00 | - | 7 | 71 | 25.25% |
| HD240119C00300000 | 2022-08-09 1:39PM EST | 300.00 | 44.88 | 47.70 | 49.10 | 0.00 | - | 1 | 1,084 | 25.06% |
| HD240119C00305000 | 2022-08-09 1:39PM EST | 305.00 | 42.40 | 45.30 | 46.90 | 0.00 | - | 6 | 226 | 25.56% |
| HD240119C00310000 | 2022-08-11 11:50AM EST | 310.00 | 42.74 | 42.80 | 44.45 | +3.24 | +8.20% | 9 | 369 | 25.75% |
| HD240119C00315000 | 2022-08-11 12:28PM EST | 315.00 | 40.40 | 40.00 | 41.90 | -3.20 | -7.34% | 10 | 321 | 25.77% |
| HD240119C00320000 | 2022-08-10 2:53PM EST | 320.00 | 38.44 | 37.70 | 39.30 | -1.31 | -3.30% | 2 | 189 | 25.67% |
| HD240119C00330000 | 2022-08-11 9:23AM EST | 330.00 | 35.15 | 34.05 | 35.10 | -0.37 | -1.04% | 1 | 231 | 25.96% |
| HD240119C00340000 | 2022-08-05 1:26PM EST | 340.00 | 28.79 | 29.95 | 30.80 | 0.00 | - | 5 | 314 | 25.85% |
| HD240119C00350000 | 2022-08-11 8:48AM EST | 350.00 | 26.66 | 26.25 | 27.00 | +2.86 | +12.02% | 5 | 519 | 25.81% |
| HD240119C00360000 | 2022-08-11 1:13PM EST | 360.00 | 23.30 | 22.55 | 24.00 | +1.71 | +7.92% | 2 | 596 | 26.07% |
| HD240119C00370000 | 2022-08-10 2:50PM EST | 370.00 | 19.90 | 19.35 | 20.95 | +0.63 | +3.27% | 7 | 122 | 26.03% |
| HD240119C00380000 | 2022-07-26 9:39AM EST | 380.00 | 14.20 | 17.45 | 18.10 | 0.00 | - | 4 | 212 | 25.89% |
| HD240119C00390000 | 2022-08-11 8:46AM EST | 390.00 | 15.65 | 14.80 | 15.75 | +2.40 | +18.11% | 1 | 129 | 25.90% |
| HD240119C00400000 | 2022-08-11 11:26AM EST | 400.00 | 12.45 | 12.60 | 13.60 | +0.55 | +4.62% | 1 | 463 | 25.84% |
| HD240119C00410000 | 2022-08-10 9:32AM EST | 410.00 | 10.95 | 10.80 | 11.75 | +0.45 | +4.29% | 3 | 153 | 25.82% |
| HD240119C00420000 | 2022-08-10 2:37PM EST | 420.00 | 9.53 | 9.35 | 10.10 | +0.50 | +5.54% | 1 | 139 | 25.77% |
| HD240119C00430000 | 2022-08-08 10:12AM EST | 430.00 | 9.44 | 8.15 | 8.70 | 0.00 | - | 1 | 317 | 25.77% |
| HD240119C00440000 | 2022-08-11 8:30AM EST | 440.00 | 7.67 | 6.40 | 7.45 | +1.02 | +15.34% | 10 | 111 | 25.73% |
| HD240119C00450000 | 2022-07-25 2:41PM EST | 450.00 | 5.68 | 6.05 | 6.40 | 0.00 | - | 2 | 163 | 25.73% |
| HD240119C00460000 | 2022-08-10 9:57AM EST | 460.00 | 5.35 | 5.20 | 5.50 | +0.25 | +4.90% | 10 | 181 | 25.75% |
| HD240119C00470000 | 2022-08-04 9:06AM EST | 470.00 | 4.35 | 4.10 | 4.70 | 0.00 | - | 1 | 18 | 25.74% |
| HD240119C00480000 | 2022-08-10 10:51AM EST | 480.00 | 3.79 | 3.40 | 4.40 | +0.17 | +4.70% | 27 | 81 | 26.33% |
| HD240119C00490000 | 2022-07-11 2:49PM EST | 490.00 | 2.30 | 2.44 | 4.15 | 0.00 | - | 1 | 28 | 26.93% |
| HD240119C00500000 | 2022-08-10 10:26AM EST | 500.00 | 3.00 | 2.44 | 3.00 | +0.25 | +9.09% | 3 | 248 | 25.87% |
| HD240119C00520000 | 2022-08-04 1:02PM EST | 520.00 | 2.05 | 1.86 | 2.63 | 0.00 | - | 2 | 20 | 26.87% |
| HD240119C00540000 | 2022-08-10 10:51AM EST | 540.00 | 1.60 | 1.21 | 2.01 | +0.35 | +28.00% | 9 | 149 | 27.03% |
| HD240119C00560000 | 2022-08-08 10:16AM EST | 560.00 | 1.40 | 1.00 | 1.57 | 0.00 | - | 25 | 26 | 27.28% |
| HD240119C00580000 | 2022-08-08 10:23AM EST | 580.00 | 1.00 | 0.77 | 0.97 | 0.00 | - | 1 | 82 | 26.50% |
| HD240119C00600000 | 2022-08-05 8:30AM EST | 600.00 | 0.63 | 0.60 | 0.85 | 0.00 | - | 1 | 119 | 27.22% |
| HD240119C00620000 | 2022-08-05 12:13PM EST | 620.00 | 0.55 | 0.40 | 0.63 | 0.00 | - | 25 | 547 | 27.22% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240119P00135000 | 2022-08-03 1:55PM EST | 135.00 | 2.20 | 1.59 | 2.28 | 0.00 | - | 16 | 1,332 | 50.67% |
| HD240119P00140000 | 2022-08-08 11:46AM EST | 140.00 | 2.35 | 1.90 | 2.66 | 0.00 | - | 1 | 5 | 50.40% |
| HD240119P00145000 | 2022-08-11 8:31AM EST | 145.00 | 2.40 | 2.02 | 2.92 | -0.61 | -20.27% | 2 | 927 | 49.55% |
| HD240119P00150000 | 2022-07-13 11:44AM EST | 150.00 | 4.25 | 2.40 | 3.20 | 0.00 | - | - | 34 | 48.73% |
| HD240119P00155000 | 2022-07-29 9:49AM EST | 155.00 | 3.55 | 2.53 | 3.50 | 0.00 | - | - | 8 | 47.93% |
| HD240119P00160000 | 2022-08-04 12:34PM EST | 160.00 | 3.80 | 2.81 | 3.75 | 0.00 | - | - | 23 | 46.93% |
| HD240119P00165000 | 2022-08-02 12:24PM EST | 165.00 | 4.22 | 3.40 | 4.15 | 0.00 | - | 58 | 94 | 46.34% |
| HD240119P00170000 | 2022-07-22 1:11PM EST | 170.00 | 4.80 | 3.80 | 4.50 | 0.00 | - | 1 | 39 | 45.56% |
| HD240119P00175000 | 2022-07-19 9:52AM EST | 175.00 | 5.85 | 4.15 | 4.95 | 0.00 | - | 1 | 19 | 44.98% |
| HD240119P00180000 | 2022-08-10 9:36AM EST | 180.00 | 5.00 | 4.55 | 5.45 | -0.50 | -9.09% | 1 | 524 | 44.45% |
| HD240119P00185000 | 2022-08-03 2:42PM EST | 185.00 | 5.95 | 5.05 | 5.95 | 0.00 | - | 1 | 526 | 43.85% |
| HD240119P00190000 | 2022-08-05 8:36AM EST | 190.00 | 6.52 | 5.25 | 6.40 | 0.00 | - | 8 | 90 | 43.10% |
| HD240119P00195000 | 2022-07-15 10:02AM EST | 195.00 | 8.90 | 5.80 | 7.05 | 0.00 | - | 20 | 84 | 42.69% |
| HD240119P00200000 | 2022-08-11 8:30AM EST | 200.00 | 6.56 | 6.80 | 7.65 | -0.81 | -10.99% | 1 | 103 | 42.12% |
| HD240119P00210000 | 2022-08-11 12:14PM EST | 210.00 | 8.75 | 8.45 | 9.00 | -1.51 | -14.72% | 1 | 43 | 41.06% |
| HD240119P00220000 | 2022-08-01 12:01PM EST | 220.00 | 10.80 | 10.05 | 10.60 | 0.00 | - | - | 144 | 40.14% |
| HD240119P00230000 | 2022-08-03 11:27AM EST | 230.00 | 13.25 | 11.45 | 12.35 | 0.00 | - | 2 | 300 | 39.19% |
| HD240119P00235000 | 2022-07-25 11:35AM EST | 235.00 | 14.45 | 12.80 | 13.35 | 0.00 | - | - | 153 | 38.78% |
| HD240119P00240000 | 2022-08-10 11:51AM EST | 240.00 | 14.29 | 13.90 | 14.40 | +0.09 | +0.63% | 1 | 275 | 38.36% |
| HD240119P00245000 | 2022-08-05 8:36AM EST | 245.00 | 16.37 | 15.05 | 15.55 | 0.00 | - | 1 | 124 | 38.00% |
| HD240119P00250000 | 2022-08-11 11:42AM EST | 250.00 | 16.73 | 16.20 | 16.75 | -0.86 | -4.89% | 6 | 324 | 37.63% |
| HD240119P00255000 | 2022-07-28 1:52PM EST | 255.00 | 21.00 | 17.20 | 18.00 | 0.00 | - | - | 13 | 37.25% |
| HD240119P00260000 | 2022-08-05 12:56PM EST | 260.00 | 19.73 | 18.55 | 19.35 | 0.00 | - | 12 | 35 | 36.91% |
| HD240119P00265000 | 2022-08-10 2:17PM EST | 265.00 | 20.50 | 20.40 | 20.90 | +0.81 | +4.11% | 6 | 133 | 36.70% |
| HD240119P00270000 | 2022-08-11 8:30AM EST | 270.00 | 21.50 | 21.55 | 22.55 | +0.15 | +0.70% | 1 | 168 | 36.51% |
| HD240119P00275000 | 2022-08-10 2:05PM EST | 275.00 | 23.60 | 23.20 | 24.10 | -1.50 | -5.98% | 5 | 174 | 36.17% |
| HD240119P00280000 | 2022-08-10 11:58AM EST | 280.00 | 25.40 | 25.10 | 25.80 | -0.25 | -0.97% | 4 | 431 | 35.89% |
| HD240119P00285000 | 2022-08-10 12:58PM EST | 285.00 | 27.05 | 26.90 | 27.55 | -3.41 | -11.19% | 12 | 64 | 35.59% |
| HD240119P00290000 | 2022-08-10 2:31PM EST | 290.00 | 29.00 | 28.60 | 29.45 | -3.10 | -9.66% | 5 | 64 | 35.36% |
| HD240119P00295000 | 2022-08-10 1:18PM EST | 295.00 | 30.95 | 30.55 | 31.65 | -2.74 | -8.13% | 2 | 200 | 35.31% |
| HD240119P00300000 | 2022-08-10 2:31PM EST | 300.00 | 33.33 | 32.80 | 34.15 | -2.21 | -6.22% | 3 | 535 | 35.42% |
| HD240119P00305000 | 2022-08-08 2:22PM EST | 305.00 | 35.96 | 35.20 | 36.35 | 0.00 | - | 6 | 253 | 35.23% |
| HD240119P00310000 | 2022-08-04 10:50AM EST | 310.00 | 39.31 | 37.15 | 38.00 | 0.00 | - | 1 | 236 | 34.56% |
| HD240119P00315000 | 2022-08-10 1:06PM EST | 315.00 | 40.10 | 39.30 | 40.40 | -0.25 | -0.62% | 1 | 113 | 34.41% |
| HD240119P00320000 | 2022-08-10 10:59AM EST | 320.00 | 42.60 | 41.75 | 43.10 | -0.30 | -0.70% | 4 | 168 | 34.42% |
| HD240119P00330000 | 2021-12-30 12:05PM EST | 330.00 | 28.70 | 27.00 | 31.00 | 0.00 | - | 100 | 100 | 21.56% |
| HD240119P00340000 | 2022-08-08 2:27PM EST | 340.00 | 53.90 | 53.15 | 53.90 | 0.00 | - | 32 | 125 | 33.86% |
| HD240119P00350000 | 2022-08-10 2:57PM EST | 350.00 | 59.70 | 59.00 | 60.15 | -15.00 | -20.08% | 1 | 364 | 33.86% |
| HD240119P00360000 | 2022-07-25 9:55AM EST | 360.00 | 70.15 | 65.65 | 66.50 | 0.00 | - | 100 | 198 | 33.72% |
| HD240119P00370000 | 2022-07-05 11:14AM EST | 370.00 | 99.45 | 75.55 | 76.65 | 0.00 | - | 1 | 8 | 36.13% |
| HD240119P00380000 | 2022-07-28 10:52AM EST | 380.00 | 89.50 | 79.95 | 80.70 | 0.00 | - | 1 | 26 | 33.92% |
| HD240119P00390000 | 2022-07-19 12:21PM EST | 390.00 | 99.60 | 87.00 | 88.55 | 0.00 | - | 8 | 345 | 34.30% |
| HD240119P00400000 | 2022-07-22 9:47AM EST | 400.00 | 98.80 | 95.10 | 96.30 | 0.00 | - | 6 | 42 | 34.45% |
| HD240119P00410000 | 2021-12-03 2:30PM EST | 410.00 | 69.32 | 57.65 | 62.50 | 0.00 | - | 1 | 7 | 0.00% |
| HD240119P00420000 | 2022-08-01 2:05PM EST | 420.00 | 117.05 | 111.90 | 113.75 | 0.00 | - | - | 1 | 35.85% |
| HD240119P00440000 | 2021-12-31 11:04AM EST | 440.00 | 76.67 | 78.55 | 82.45 | 0.00 | - | 30 | 30 | 0.00% |
| HD240119P00450000 | 2021-12-13 12:09AM EST | 450.00 | 87.06 | 85.00 | 88.50 | 0.00 | - | - | 2 | 0.00% |
| HD240119P00470000 | 2021-11-04 10:06AM EST | 470.00 | 124.90 | 104.65 | 109.50 | 0.00 | - | - | 1 | 0.00% |
| HD240119P00500000 | 2021-12-13 12:09AM EST | 500.00 | 122.00 | 120.00 | 123.65 | 0.00 | - | - | 2 | 0.00% |
| HD240119P00620000 | 2022-08-09 9:11AM EST | 620.00 | 316.15 | 307.45 | 310.65 | 0.00 | - | 2 | 2 | 54.16% |
© 2022 Yahoo. All rights reserved.
