UK markets open in 6 hours 19 minutes
NIKKEI 225
26,750.02 +534.23 (+2.04%) HANG SENG
17,079.51 -143.32 (-0.83%) CRUDE OIL
83.64 +0.01 (+0.01%) GOLD FUTURES
1,707.30 +5.30 (+0.31%) DOW
29,490.89 +765.38 (+2.66%) BTC-GBP
17,328.27 +386.05 (+2.28%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221007C00200000 | 2022-09-02 9:41AM EDT | 200.00 | 94.96 | 74.85 | 78.95 | 0.00 | - | 10 | 10 | 0.00% |
| HD221007C00210000 | 2022-09-29 2:28PM EDT | 210.00 | 66.40 | 72.85 | 74.75 | 0.00 | - | - | 1 | 122.46% |
| HD221007C00215000 | 2022-09-28 11:55AM EDT | 215.00 | 64.55 | 68.10 | 69.75 | 0.00 | - | - | 2 | 127.34% |
| HD221007C00222500 | 2022-09-28 11:16AM EDT | 222.50 | 55.70 | 60.65 | 62.10 | 0.00 | - | - | 1 | 109.38% |
| HD221007C00240000 | 2022-09-30 3:42PM EDT | 240.00 | 37.80 | 43.40 | 44.85 | 0.00 | - | 6 | 0 | 92.19% |
| HD221007C00242500 | 2022-09-27 1:30PM EDT | 242.50 | 26.50 | 41.00 | 43.15 | 0.00 | - | - | 2 | 101.90% |
| HD221007C00245000 | 2022-10-03 11:30AM EDT | 245.00 | 39.80 | 38.45 | 39.50 | +16.05 | +67.58% | 2 | 11 | 76.37% |
| HD221007C00247500 | 2022-09-26 3:00PM EDT | 247.50 | 21.40 | 36.00 | 38.30 | 0.00 | - | - | 3 | 93.21% |
| HD221007C00250000 | 2022-10-03 2:24PM EDT | 250.00 | 35.65 | 33.45 | 34.45 | +12.45 | +53.66% | 2 | 4 | 66.31% |
| HD221007C00252500 | 2022-09-27 3:44PM EDT | 252.50 | 18.35 | 29.95 | 33.45 | 0.00 | - | 21 | 0 | 71.05% |
| HD221007C00255000 | 2022-09-30 2:04PM EDT | 255.00 | 24.56 | 28.40 | 29.60 | 0.00 | - | 5 | 29 | 59.57% |
| HD221007C00257500 | 2022-09-30 3:50PM EDT | 257.50 | 20.70 | 26.05 | 27.25 | 0.00 | - | 2 | 10 | 59.96% |
| HD221007C00260000 | 2022-10-03 2:58PM EDT | 260.00 | 26.20 | 23.75 | 24.45 | +7.25 | +38.26% | 23 | 0 | 53.76% |
| HD221007C00262500 | 2022-09-29 2:01PM EDT | 262.50 | 14.80 | 21.20 | 22.15 | 0.00 | - | 9 | 14 | 51.03% |
| HD221007C00265000 | 2022-10-03 9:57AM EDT | 265.00 | 16.25 | 18.75 | 20.60 | +3.15 | +24.05% | 1 | 0 | 56.06% |
| HD221007C00267500 | 2022-10-03 10:59AM EDT | 267.50 | 16.45 | 16.50 | 17.25 | +3.25 | +24.62% | 3 | 144 | 51.69% |
| HD221007C00270000 | 2022-10-03 3:40PM EDT | 270.00 | 14.75 | 14.25 | 14.80 | +4.90 | +49.75% | 44 | 243 | 46.68% |
| HD221007C00272500 | 2022-10-03 2:32PM EDT | 272.50 | 14.36 | 12.05 | 12.80 | +5.66 | +65.06% | 84 | 205 | 47.11% |
| HD221007C00275000 | 2022-10-03 3:41PM EDT | 275.00 | 11.25 | 10.10 | 10.35 | +5.15 | +84.43% | 82 | 0 | 41.11% |
| HD221007C00277500 | 2022-10-03 3:55PM EDT | 277.50 | 8.40 | 8.10 | 8.35 | +3.55 | +73.20% | 171 | 423 | 39.26% |
| HD221007C00280000 | 2022-10-03 3:59PM EDT | 280.00 | 6.50 | 6.30 | 6.55 | +2.95 | +83.10% | 382 | 536 | 37.87% |
| HD221007C00282500 | 2022-10-03 3:59PM EDT | 282.50 | 4.85 | 4.70 | 4.90 | +2.19 | +82.33% | 475 | 861 | 36.15% |
| HD221007C00285000 | 2022-10-03 3:59PM EDT | 285.00 | 3.55 | 3.40 | 3.55 | +1.67 | +88.83% | 1,712 | 555 | 35.10% |
| HD221007C00287500 | 2022-10-03 3:59PM EDT | 287.50 | 2.32 | 2.30 | 2.49 | +0.99 | +74.44% | 498 | 346 | 34.50% |
| HD221007C00290000 | 2022-10-03 3:59PM EDT | 290.00 | 1.55 | 1.48 | 1.59 | +0.66 | +74.16% | 2,490 | 1,066 | 33.14% |
| HD221007C00292500 | 2022-10-03 3:59PM EDT | 292.50 | 0.96 | 0.90 | 0.98 | +0.41 | +74.55% | 358 | 214 | 32.40% |
| HD221007C00295000 | 2022-10-03 3:53PM EDT | 295.00 | 0.63 | 0.52 | 0.59 | +0.25 | +65.79% | 1,096 | 737 | 32.13% |
| HD221007C00297500 | 2022-10-03 3:58PM EDT | 297.50 | 0.33 | 0.33 | 0.35 | +0.10 | +43.48% | 6,319 | 440 | 32.15% |
| HD221007C00300000 | 2022-10-03 3:57PM EDT | 300.00 | 0.20 | 0.18 | 0.22 | +0.04 | +25.00% | 838 | 420 | 32.86% |
| HD221007C00302500 | 2022-10-03 3:59PM EDT | 302.50 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 134 | 46 | 32.81% |
| HD221007C00305000 | 2022-10-03 3:51PM EDT | 305.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 205 | 540 | 33.99% |
| HD221007C00307500 | 2022-10-03 3:44PM EDT | 307.50 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 71 | 0 | 34.77% |
| HD221007C00310000 | 2022-10-03 3:55PM EDT | 310.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 237 | 0 | 36.72% |
| HD221007C00312500 | 2022-10-03 1:07PM EDT | 312.50 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 55 | 1 | 38.09% |
| HD221007C00315000 | 2022-10-03 3:55PM EDT | 315.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 24 | 316 | 40.82% |
| HD221007C00317500 | 2022-10-03 12:27PM EDT | 317.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 7 | 0 | 41.41% |
| HD221007C00320000 | 2022-10-03 2:45PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 61 | 292 | 41.41% |
| HD221007C00325000 | 2022-10-03 2:36PM EDT | 325.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 86 | 49.22% |
| HD221007C00330000 | 2022-10-03 1:56PM EDT | 330.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 50.00% |
| HD221007C00335000 | 2022-09-09 3:22PM EDT | 335.00 | 0.30 | 0.00 | 0.03 | 0.00 | - | 40 | 10 | 57.03% |
| HD221007C00340000 | 2022-10-03 2:37PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 0 | 56.25% |
| HD221007C00345000 | 2022-09-22 3:13PM EDT | 345.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 59.38% |
| HD221007C00350000 | 2022-09-22 3:13PM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 64.06% |
| HD221007C00355000 | 2022-09-13 9:37AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 68.75% |
| HD221007C00360000 | 2022-09-28 3:24PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 71.88% |
| HD221007C00365000 | 2022-09-30 1:12PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 75.00% |
| HD221007C00370000 | 2022-09-14 2:10PM EDT | 370.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 78.13% |
| HD221007C00410000 | 2022-09-30 9:30AM EDT | 410.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 105 | 106.25% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221007P00190000 | 2022-09-28 12:13PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 118.75% |
| HD221007P00195000 | 2022-09-30 1:11PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 16 | 112.50% |
| HD221007P00200000 | 2022-10-03 9:37AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 65 | 103.13% |
| HD221007P00205000 | 2022-10-03 12:25PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 40 | 41 | 96.88% |
| HD221007P00210000 | 2022-09-29 2:38PM EDT | 210.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 399 | 90.63% |
| HD221007P00215000 | 2022-09-30 1:03PM EDT | 215.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 27 | 89.06% |
| HD221007P00220000 | 2022-10-03 1:16PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 7 | 112 | 82.81% |
| HD221007P00222500 | 2022-09-30 2:49PM EDT | 222.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 79.69% |
| HD221007P00225000 | 2022-10-03 3:22PM EDT | 225.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 12 | 0 | 75.78% |
| HD221007P00227500 | 2022-09-30 3:32PM EDT | 227.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 6 | 71.88% |
| HD221007P00230000 | 2022-10-03 11:04AM EDT | 230.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 279 | 69 | 68.75% |
| HD221007P00232500 | 2022-09-30 3:30PM EDT | 232.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 12 | 68.75% |
| HD221007P00235000 | 2022-10-03 11:36AM EDT | 235.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 32 | 99 | 64.84% |
| HD221007P00237500 | 2022-10-03 3:15PM EDT | 237.50 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 28 | 45 | 63.28% |
| HD221007P00240000 | 2022-10-03 3:41PM EDT | 240.00 | 0.02 | 0.02 | 0.04 | -0.09 | -81.82% | 38 | 148 | 62.89% |
| HD221007P00242500 | 2022-10-03 11:39AM EDT | 242.50 | 0.03 | 0.01 | 0.04 | -0.31 | -91.18% | 19 | 12 | 58.20% |
| HD221007P00245000 | 2022-10-03 12:35PM EDT | 245.00 | 0.05 | 0.02 | 0.06 | -0.15 | -75.00% | 29 | 499 | 57.81% |
| HD221007P00247500 | 2022-10-03 2:47PM EDT | 247.50 | 0.04 | 0.04 | 0.06 | -0.16 | -80.00% | 6 | 67 | 55.66% |
| HD221007P00250000 | 2022-10-03 3:51PM EDT | 250.00 | 0.07 | 0.05 | 0.08 | -0.24 | -77.42% | 133 | 252 | 53.91% |
| HD221007P00252500 | 2022-10-03 1:55PM EDT | 252.50 | 0.08 | 0.07 | 0.10 | -0.35 | -81.40% | 31 | 120 | 52.15% |
| HD221007P00255000 | 2022-10-03 3:47PM EDT | 255.00 | 0.10 | 0.09 | 0.13 | -0.38 | -79.17% | 108 | 383 | 50.20% |
| HD221007P00257500 | 2022-10-03 3:23PM EDT | 257.50 | 0.12 | 0.12 | 0.17 | -0.63 | -84.00% | 44 | 514 | 49.61% |
| HD221007P00260000 | 2022-10-03 3:55PM EDT | 260.00 | 0.20 | 0.19 | 0.21 | -0.80 | -80.00% | 353 | 480 | 47.27% |
| HD221007P00262500 | 2022-10-03 3:52PM EDT | 262.50 | 0.25 | 0.24 | 0.28 | -1.05 | -80.77% | 169 | 693 | 45.46% |
| HD221007P00265000 | 2022-10-03 3:58PM EDT | 265.00 | 0.35 | 0.33 | 0.36 | -1.23 | -77.85% | 499 | 555 | 43.26% |
| HD221007P00267500 | 2022-10-03 3:59PM EDT | 267.50 | 0.48 | 0.45 | 0.51 | -1.57 | -76.59% | 114 | 0 | 42.04% |
| HD221007P00270000 | 2022-10-03 3:59PM EDT | 270.00 | 0.68 | 0.64 | 0.70 | -2.17 | -76.14% | 321 | 466 | 40.43% |
| HD221007P00272500 | 2022-10-03 3:58PM EDT | 272.50 | 0.92 | 0.90 | 0.97 | -2.53 | -73.33% | 288 | 281 | 38.99% |
| HD221007P00275000 | 2022-10-03 3:59PM EDT | 275.00 | 1.30 | 1.21 | 1.35 | -3.30 | -71.74% | 223 | 451 | 37.70% |
| HD221007P00277500 | 2022-10-03 3:59PM EDT | 277.50 | 1.84 | 1.70 | 1.88 | -3.80 | -67.38% | 202 | 367 | 36.57% |
| HD221007P00280000 | 2022-10-03 3:58PM EDT | 280.00 | 2.52 | 2.37 | 2.59 | -4.58 | -64.51% | 629 | 0 | 35.54% |
| HD221007P00282500 | 2022-10-03 3:48PM EDT | 282.50 | 3.17 | 3.30 | 3.50 | -4.93 | -60.86% | 297 | 116 | 34.45% |
| HD221007P00285000 | 2022-10-03 3:57PM EDT | 285.00 | 4.55 | 4.45 | 4.60 | -5.85 | -56.25% | 235 | 0 | 32.98% |
| HD221007P00287500 | 2022-10-03 3:59PM EDT | 287.50 | 5.85 | 5.70 | 6.05 | -5.95 | -50.42% | 117 | 63 | 32.32% |
| HD221007P00290000 | 2022-10-03 3:58PM EDT | 290.00 | 7.55 | 7.50 | 7.75 | -3.82 | -33.60% | 220 | 92 | 31.70% |
| HD221007P00292500 | 2022-10-03 3:54PM EDT | 292.50 | 9.05 | 9.10 | 9.85 | -3.30 | -26.72% | 7 | 9 | 33.28% |
| HD221007P00295000 | 2022-10-03 3:55PM EDT | 295.00 | 11.55 | 11.30 | 12.05 | -4.58 | -28.39% | 4 | 44 | 34.60% |
| HD221007P00297500 | 2022-10-03 2:28PM EDT | 297.50 | 12.20 | 12.60 | 14.50 | -4.35 | -26.28% | 4 | 0 | 38.72% |
| HD221007P00300000 | 2022-09-30 3:28PM EDT | 300.00 | 22.65 | 14.65 | 17.00 | 0.00 | - | 55 | 83 | 43.41% |
| HD221007P00302500 | 2022-10-03 10:59AM EDT | 302.50 | 19.45 | 18.45 | 19.25 | -2.75 | -12.39% | 104 | 2 | 42.85% |
| HD221007P00305000 | 2022-09-30 1:04PM EDT | 305.00 | 24.70 | 20.75 | 21.85 | 0.00 | - | 1 | 1 | 49.22% |
| HD221007P00310000 | 2022-09-20 11:25AM EDT | 310.00 | 29.95 | 25.55 | 26.70 | -4.90 | -14.06% | 1 | 0 | 53.47% |
| HD221007P00315000 | 2022-09-23 10:30AM EDT | 315.00 | 46.69 | 30.50 | 31.60 | 0.00 | - | 4 | 0 | 57.52% |
| HD221007P00320000 | 2022-09-28 3:33PM EDT | 320.00 | 37.96 | 35.55 | 36.80 | 0.00 | - | 2 | 0 | 71.09% |
| HD221007P00325000 | 2022-08-30 9:53AM EDT | 325.00 | 30.60 | 47.35 | 50.30 | 0.00 | - | 2 | 0 | 176.49% |
| HD221007P00330000 | 2022-09-08 11:35AM EDT | 330.00 | 31.10 | 45.65 | 46.75 | 0.00 | - | - | 0 | 83.35% |
| HD221007P00335000 | 2022-09-09 3:50PM EDT | 335.00 | 34.59 | 50.00 | 51.75 | 0.00 | - | 5 | 0 | 89.89% |
| HD221007P00345000 | 2022-09-27 3:23PM EDT | 345.00 | 76.35 | 59.50 | 62.00 | 0.00 | - | 1 | 0 | 111.28% |
| HD221007P00360000 | 2022-09-28 11:21AM EDT | 360.00 | 81.75 | 74.70 | 77.05 | 0.00 | - | - | 0 | 131.64% |
| HD221007P00385000 | 2022-09-22 12:30PM EDT | 385.00 | 116.05 | 99.35 | 102.15 | 0.00 | - | - | 0 | 163.92% |
© 2022 Yahoo. All rights reserved.
