HD - The Home Depot, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240119C00135000 | 2023-05-25 12:05PM EDT | 135.00 | 153.25 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| HD240119C00140000 | 2022-10-26 10:39AM EDT | 140.00 | 152.00 | 186.95 | 188.85 | 0.00 | - | 4 | 0 | 125.44% |
| HD240119C00145000 | 2022-05-31 10:31AM EDT | 145.00 | 158.60 | 132.25 | 134.60 | 0.00 | - | - | 1 | 0.00% |
| HD240119C00150000 | 2023-06-07 12:15PM EDT | 150.00 | 151.90 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| HD240119C00155000 | 2023-05-16 3:16PM EDT | 155.00 | 130.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| HD240119C00160000 | 2023-04-10 2:49PM EDT | 160.00 | 132.30 | 129.45 | 131.70 | 0.00 | - | 1 | 6 | 0.00% |
| HD240119C00165000 | 2023-04-17 9:45AM EDT | 165.00 | 130.05 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| HD240119C00170000 | 2023-05-16 3:46PM EDT | 170.00 | 114.86 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| HD240119C00175000 | 2023-02-13 12:57PM EDT | 175.00 | 148.80 | 115.70 | 118.75 | 0.00 | - | 1 | 7 | 0.00% |
| HD240119C00180000 | 2023-05-25 12:08PM EDT | 180.00 | 110.41 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| HD240119C00185000 | 2023-06-06 12:28PM EDT | 185.00 | 113.53 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| HD240119C00190000 | 2023-03-28 10:16AM EDT | 190.00 | 98.50 | 107.30 | 109.00 | 0.00 | - | 6 | 34 | 0.00% |
| HD240119C00195000 | 2023-01-30 3:05PM EDT | 195.00 | 125.31 | 100.50 | 102.25 | 0.00 | - | 2 | 32 | 0.00% |
| HD240119C00200000 | 2023-06-07 11:47AM EDT | 200.00 | 104.25 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 0.00% |
| HD240119C00210000 | 2023-05-23 9:54AM EDT | 210.00 | 87.40 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| HD240119C00220000 | 2023-05-02 12:10PM EDT | 220.00 | 79.80 | 75.65 | 76.55 | 0.00 | - | 1 | 40 | 0.00% |
| HD240119C00230000 | 2023-06-02 9:50AM EDT | 230.00 | 72.05 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| HD240119C00235000 | 2023-06-05 1:56PM EDT | 235.00 | 66.46 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| HD240119C00240000 | 2023-06-07 1:56PM EDT | 240.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| HD240119C00245000 | 2023-06-06 10:20AM EDT | 245.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| HD240119C00250000 | 2023-06-07 12:13PM EDT | 250.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 7 | 426 | 0.00% |
| HD240119C00255000 | 2023-06-02 11:02AM EDT | 255.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| HD240119C00260000 | 2023-06-07 1:28PM EDT | 260.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 6 | 177 | 0.00% |
| HD240119C00265000 | 2023-06-05 11:40AM EDT | 265.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 7 | 226 | 0.00% |
| HD240119C00270000 | 2023-06-07 1:24PM EDT | 270.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 7 | 341 | 0.00% |
| HD240119C00275000 | 2023-06-05 1:31PM EDT | 275.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 9 | 479 | 0.00% |
| HD240119C00280000 | 2023-06-07 1:21PM EDT | 280.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 479 | 0.00% |
| HD240119C00285000 | 2023-06-07 11:22AM EDT | 285.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 300 | 642 | 0.00% |
| HD240119C00290000 | 2023-06-07 3:52PM EDT | 290.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 45 | 1,617 | 0.00% |
| HD240119C00295000 | 2023-06-07 2:47PM EDT | 295.00 | 27.47 | 0.00 | 0.00 | 0.00 | - | 12 | 655 | 0.00% |
| HD240119C00300000 | 2023-06-07 3:13PM EDT | 300.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | 21 | 1,463 | 0.00% |
| HD240119C00305000 | 2023-06-07 3:52PM EDT | 305.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 6 | 2,615 | 0.05% |
| HD240119C00310000 | 2023-06-07 3:29PM EDT | 310.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 10 | 1,109 | 0.39% |
| HD240119C00315000 | 2023-06-07 3:39PM EDT | 315.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 4 | 806 | 0.78% |
| HD240119C00320000 | 2023-06-07 3:35PM EDT | 320.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 11 | 1,463 | 1.56% |
| HD240119C00330000 | 2023-06-07 3:15PM EDT | 330.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 15 | 856 | 1.56% |
| HD240119C00340000 | 2023-06-07 3:19PM EDT | 340.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 6 | 1,281 | 3.13% |
| HD240119C00350000 | 2023-06-07 2:39PM EDT | 350.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 46 | 2,623 | 3.13% |
| HD240119C00360000 | 2023-06-07 3:14PM EDT | 360.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2,370 | 3.13% |
| HD240119C00370000 | 2023-06-06 2:52PM EDT | 370.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,313 | 6.25% |
| HD240119C00380000 | 2023-06-07 9:56AM EDT | 380.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 6 | 960 | 6.25% |
| HD240119C00390000 | 2023-06-07 3:47PM EDT | 390.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 162 | 545 | 6.25% |
| HD240119C00400000 | 2023-06-07 3:58PM EDT | 400.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 9 | 1,186 | 6.25% |
| HD240119C00410000 | 2023-06-07 3:38PM EDT | 410.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 450 | 6.25% |
| HD240119C00420000 | 2023-06-02 3:07PM EDT | 420.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,077 | 6.25% |
| HD240119C00430000 | 2023-06-06 12:36PM EDT | 430.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 753 | 6.25% |
| HD240119C00440000 | 2023-06-07 12:48PM EDT | 440.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 444 | 12.50% |
| HD240119C00450000 | 2023-06-07 12:48PM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 583 | 12.50% |
| HD240119C00460000 | 2023-05-31 10:47AM EDT | 460.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 320 | 12.50% |
| HD240119C00470000 | 2023-05-23 11:17AM EDT | 470.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 12.50% |
| HD240119C00480000 | 2023-05-16 2:54PM EDT | 480.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| HD240119C00490000 | 2023-06-02 3:40PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 100 | 12.50% |
| HD240119C00500000 | 2023-06-06 3:29PM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 605 | 12.50% |
| HD240119C00520000 | 2023-05-09 3:36PM EDT | 520.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| HD240119C00540000 | 2023-06-02 1:23PM EDT | 540.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 179 | 12.50% |
| HD240119C00560000 | 2023-03-02 10:30AM EDT | 560.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 1 | 28 | 30.57% |
| HD240119C00580000 | 2023-05-12 1:42PM EDT | 580.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 12.50% |
| HD240119C00600000 | 2023-06-05 11:33AM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 505 | 12.50% |
| HD240119C00620000 | 2023-06-05 12:32PM EDT | 620.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 633 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240119P00135000 | 2023-06-07 12:01PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 8,705 | 25.00% |
| HD240119P00140000 | 2023-06-06 10:38AM EDT | 140.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 176 | 25.00% |
| HD240119P00145000 | 2023-05-26 11:22AM EDT | 145.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 938 | 25.00% |
| HD240119P00150000 | 2023-06-02 1:22PM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 71 | 196 | 12.50% |
| HD240119P00155000 | 2023-06-05 9:30AM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| HD240119P00160000 | 2023-06-02 2:33PM EDT | 160.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 58 | 302 | 12.50% |
| HD240119P00165000 | 2023-06-07 1:28PM EDT | 165.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 12.50% |
| HD240119P00170000 | 2023-06-06 2:41PM EDT | 170.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 12.50% |
| HD240119P00175000 | 2023-06-02 3:07PM EDT | 175.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 12.50% |
| HD240119P00180000 | 2023-06-07 9:36AM EDT | 180.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 3,421 | 12.50% |
| HD240119P00185000 | 2023-06-05 1:37PM EDT | 185.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 556 | 12.50% |
| HD240119P00190000 | 2023-06-07 12:45PM EDT | 190.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 16 | 299 | 12.50% |
| HD240119P00195000 | 2023-06-01 9:40AM EDT | 195.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 3 | 184 | 12.50% |
| HD240119P00200000 | 2023-06-07 3:28PM EDT | 200.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 1,076 | 12.50% |
| HD240119P00210000 | 2023-06-07 2:17PM EDT | 210.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 12.50% |
| HD240119P00220000 | 2023-06-07 12:00PM EDT | 220.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3,763 | 6.25% |
| HD240119P00230000 | 2023-06-07 9:30AM EDT | 230.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 634 | 6.25% |
| HD240119P00235000 | 2023-06-05 1:12PM EDT | 235.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6 | 371 | 6.25% |
| HD240119P00240000 | 2023-06-07 1:12PM EDT | 240.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 756 | 6.25% |
| HD240119P00245000 | 2023-06-07 12:30PM EDT | 245.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 725 | 6.25% |
| HD240119P00250000 | 2023-06-07 1:30PM EDT | 250.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 23 | 1,927 | 6.25% |
| HD240119P00255000 | 2023-06-06 10:45AM EDT | 255.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2,193 | 6.25% |
| HD240119P00260000 | 2023-06-07 3:31PM EDT | 260.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 49 | 2,083 | 3.13% |
| HD240119P00265000 | 2023-06-07 2:12PM EDT | 265.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 10 | 444 | 3.13% |
| HD240119P00270000 | 2023-06-07 3:15PM EDT | 270.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 49 | 814 | 3.13% |
| HD240119P00275000 | 2023-06-07 2:28PM EDT | 275.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 8 | 806 | 3.13% |
| HD240119P00280000 | 2023-06-07 3:50PM EDT | 280.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 23 | 1,676 | 3.13% |
| HD240119P00285000 | 2023-06-07 3:32PM EDT | 285.00 | 13.11 | 0.00 | 0.00 | 0.00 | - | 9 | 627 | 1.56% |
| HD240119P00290000 | 2023-06-07 10:08AM EDT | 290.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 8 | 1,232 | 1.56% |
| HD240119P00295000 | 2023-06-07 3:53PM EDT | 295.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 8 | 764 | 0.78% |
| HD240119P00300000 | 2023-06-07 3:32PM EDT | 300.00 | 18.36 | 0.00 | 0.00 | 0.00 | - | 7 | 3,337 | 0.39% |
| HD240119P00305000 | 2023-06-02 1:30PM EDT | 305.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 11 | 938 | 0.00% |
| HD240119P00310000 | 2023-06-06 2:59PM EDT | 310.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 3 | 930 | 0.00% |
| HD240119P00315000 | 2023-06-06 12:45PM EDT | 315.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 4 | 655 | 0.00% |
| HD240119P00320000 | 2023-06-07 12:09PM EDT | 320.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,469 | 0.00% |
| HD240119P00330000 | 2023-06-06 2:17PM EDT | 330.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 0.00% |
| HD240119P00340000 | 2023-06-07 10:06AM EDT | 340.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| HD240119P00350000 | 2023-06-07 3:31PM EDT | 350.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 18 | 501 | 0.00% |
| HD240119P00360000 | 2023-06-01 3:34PM EDT | 360.00 | 72.25 | 0.00 | 0.00 | 0.00 | - | 30 | 14 | 0.00% |
| HD240119P00370000 | 2023-05-31 2:48PM EDT | 370.00 | 82.79 | 0.00 | 0.00 | 0.00 | - | 12 | 7 | 0.00% |
| HD240119P00380000 | 2023-06-07 11:04AM EDT | 380.00 | 80.17 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| HD240119P00390000 | 2023-06-07 3:05PM EDT | 390.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | 130 | 36 | 0.00% |
| HD240119P00400000 | 2023-05-11 9:38AM EDT | 400.00 | 112.82 | 0.00 | 0.00 | 0.00 | - | 11 | 4 | 0.00% |
| HD240119P00410000 | 2023-03-08 3:39PM EDT | 410.00 | 120.50 | 120.30 | 122.10 | 0.00 | - | 8 | 0 | 48.55% |
| HD240119P00420000 | 2022-11-07 12:56PM EDT | 420.00 | 134.58 | 100.45 | 102.15 | 0.00 | - | 4 | 2 | 0.00% |
| HD240119P00430000 | 2023-03-08 3:42PM EDT | 430.00 | 140.40 | 140.45 | 142.40 | 0.00 | - | 70 | 0 | 51.65% |
| HD240119P00440000 | 2023-01-03 12:29PM EDT | 440.00 | 126.07 | 100.20 | 103.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240119P00450000 | 2022-11-03 10:22AM EDT | 450.00 | 168.29 | 121.40 | 123.35 | 0.00 | - | 2 | 0 | 0.00% |
| HD240119P00460000 | 2022-09-01 1:17PM EDT | 460.00 | 169.50 | 181.00 | 187.40 | 0.00 | - | 3 | 0 | 72.63% |
| HD240119P00470000 | 2022-11-23 1:26PM EDT | 470.00 | 149.71 | 149.45 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| HD240119P00480000 | 2022-11-02 1:56PM EDT | 480.00 | 184.77 | 151.20 | 153.30 | 0.00 | - | 8 | 0 | 0.00% |
| HD240119P00490000 | 2022-11-02 2:04PM EDT | 490.00 | 192.48 | 160.95 | 163.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240119P00500000 | 2022-01-27 4:41PM EDT | 500.00 | 159.40 | 187.75 | 191.40 | 0.00 | - | 5 | 3 | 0.00% |
| HD240119P00520000 | 2022-10-25 10:52AM EDT | 520.00 | 229.82 | 199.10 | 201.25 | 0.00 | - | - | 0 | 0.00% |
| HD240119P00540000 | 2022-11-10 3:13PM EDT | 540.00 | 231.21 | 218.50 | 220.65 | 0.00 | - | - | 0 | 0.00% |
| HD240119P00580000 | 2022-08-25 11:24AM EDT | 580.00 | 275.00 | 306.60 | 310.65 | 0.00 | - | 1 | 0 | 95.92% |
| HD240119P00600000 | 2022-10-20 3:53PM EDT | 600.00 | 330.00 | 286.60 | 289.70 | 0.00 | - | 3 | 0 | 0.00% |
| HD240119P00620000 | 2023-03-30 1:35PM EDT | 620.00 | 334.90 | 318.05 | 321.15 | 0.00 | - | 2 | 2 | 55.90% |
© 2023 Yahoo. All rights reserved.