The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220617C00155000 | 2021-11-10 7:55AM EDT | 155.00 | 170.96 | 255.00 | 258.35 | 0.00 | - | 53 | 0 | 997.93% |
| HD220617C00160000 | 2021-11-10 7:55AM EDT | 160.00 | 165.90 | 250.75 | 253.60 | 0.00 | - | 33 | 0 | 963.45% |
| HD220617C00175000 | 2021-11-10 7:55AM EDT | 175.00 | 137.05 | 236.00 | 238.25 | 0.00 | - | 1 | 0 | 861.17% |
| HD220617C00180000 | 2021-11-10 7:55AM EDT | 180.00 | 142.30 | 235.25 | 233.50 | 0.00 | - | 1 | 0 | 848.79% |
| HD220617C00185000 | 2021-11-30 4:57PM EDT | 185.00 | 216.20 | 223.90 | 227.30 | 0.00 | - | 1 | 0 | 792.72% |
| HD220617C00190000 | 2021-11-30 4:57PM EDT | 190.00 | 211.17 | 218.60 | 222.15 | 0.00 | - | 34 | 0 | 765.28% |
| HD220617C00195000 | 2021-11-30 4:57PM EDT | 195.00 | 206.16 | 214.30 | 217.25 | 0.00 | - | 2 | 0 | 743.40% |
| HD220617C00200000 | 2021-12-23 2:41PM EDT | 200.00 | 196.44 | 206.95 | 209.75 | 0.00 | - | 1 | 7 | 704.64% |
| HD220617C00210000 | 2021-12-01 11:50AM EDT | 210.00 | 199.11 | 203.15 | 206.55 | 0.00 | - | 2 | 2 | 700.51% |
| HD220617C00220000 | 2021-12-14 3:15PM EDT | 220.00 | 180.25 | 187.35 | 189.90 | 0.00 | - | 4 | 0 | 623.86% |
| HD220617C00230000 | 2021-11-30 3:47PM EDT | 230.00 | 173.40 | 179.85 | 182.60 | 0.00 | - | 136 | 1 | 600.70% |
| HD220617C00240000 | 2022-01-05 2:49PM EDT | 240.00 | 172.49 | 166.55 | 170.50 | +17.50 | +11.29% | 3 | 11 | 552.19% |
| HD220617C00250000 | 2021-11-30 2:37PM EDT | 250.00 | 153.93 | 161.40 | 163.80 | 0.00 | - | 13 | 50 | 539.12% |
| HD220617C00260000 | 2021-11-29 4:55PM EDT | 260.00 | 147.25 | 150.75 | 154.10 | 0.00 | - | 1 | 130 | 506.79% |
| HD220617C00270000 | 2022-01-04 12:18PM EDT | 270.00 | 143.65 | 137.60 | 140.60 | 0.00 | - | 3 | 170 | 462.40% |
| HD220617C00280000 | 2022-01-04 10:47AM EDT | 280.00 | 131.85 | 127.90 | 130.90 | 0.00 | - | 1 | 107 | 435.58% |
| HD220617C00290000 | 2022-01-03 1:03PM EDT | 290.00 | 116.75 | 118.10 | 121.35 | 0.00 | - | 1 | 576 | 409.85% |
| HD220617C00300000 | 2021-12-14 4:16PM EDT | 300.00 | 104.46 | 108.70 | 111.30 | 0.00 | - | 2 | 324 | 384.74% |
| HD220617C00310000 | 2021-12-20 3:45PM EDT | 310.00 | 83.50 | 99.25 | 102.20 | 0.00 | - | 2 | 116 | 362.01% |
| HD220617C00320000 | 2022-01-05 10:36AM EDT | 320.00 | 91.50 | 89.45 | 92.70 | +0.40 | +0.44% | 1 | 1,706 | 338.33% |
| HD220617C00330000 | 2022-01-05 11:17AM EDT | 330.00 | 83.10 | 81.05 | 83.70 | +3.40 | +4.27% | 1 | 777 | 318.45% |
| HD220617C00340000 | 2022-01-05 11:28AM EDT | 340.00 | 75.80 | 72.45 | 74.20 | -4.80 | -5.96% | 2 | 593 | 297.42% |
| HD220617C00350000 | 2022-01-05 11:26AM EDT | 350.00 | 66.75 | 64.00 | 66.25 | -1.39 | -2.04% | 22 | 536 | 279.35% |
| HD220617C00360000 | 2022-01-05 4:25PM EDT | 360.00 | 57.62 | 56.05 | 58.00 | -1.51 | -2.55% | 2 | 306 | 261.39% |
| HD220617C00370000 | 2022-01-05 4:20PM EDT | 370.00 | 50.40 | 48.10 | 50.20 | -0.40 | -0.79% | 3 | 654 | 243.79% |
| HD220617C00380000 | 2022-01-04 1:45PM EDT | 380.00 | 44.32 | 41.60 | 42.65 | 0.00 | - | 5 | 828 | 228.53% |
| HD220617C00390000 | 2022-01-04 1:48PM EDT | 390.00 | 37.60 | 35.05 | 36.05 | 0.00 | - | 1 | 249 | 214.04% |
| HD220617C00400000 | 2022-01-05 3:22PM EDT | 400.00 | 31.59 | 29.30 | 30.15 | -0.86 | -2.65% | 2 | 583 | 201.21% |
| HD220617C00410000 | 2022-01-05 11:21AM EDT | 410.00 | 25.00 | 23.90 | 24.95 | -0.51 | -2.00% | 2 | 466 | 189.12% |
| HD220617C00420000 | 2022-01-05 3:22PM EDT | 420.00 | 21.47 | 19.45 | 20.35 | -0.68 | -3.07% | 5 | 572 | 178.64% |
| HD220617C00430000 | 2022-01-05 2:53PM EDT | 430.00 | 17.80 | 15.60 | 16.55 | +0.13 | +0.74% | 1 | 309 | 169.53% |
| HD220617C00440000 | 2022-01-04 11:35AM EDT | 440.00 | 14.19 | 12.55 | 13.20 | 0.00 | - | 1 | 352 | 161.57% |
| HD220617C00450000 | 2022-01-05 4:59PM EDT | 450.00 | 10.25 | 9.90 | 10.65 | -1.53 | -12.99% | 6 | 238 | 154.86% |
| HD220617C00460000 | 2022-01-03 4:57PM EDT | 460.00 | 8.55 | 7.75 | 8.45 | 0.00 | - | 3 | 65 | 148.74% |
| HD220617C00470000 | 2022-01-03 12:33PM EDT | 470.00 | 5.95 | 6.00 | 6.85 | 0.00 | - | 1 | 202 | 143.92% |
| HD220617C00480000 | 2022-01-04 2:11PM EDT | 480.00 | 5.53 | 4.90 | 5.30 | 0.00 | - | 3 | 139 | 139.88% |
| HD220617C00490000 | 2022-01-05 4:22PM EDT | 490.00 | 4.00 | 3.90 | 4.20 | -0.39 | -8.88% | 1 | 349 | 136.47% |
| HD220617C00500000 | 2022-01-05 4:38PM EDT | 500.00 | 3.27 | 3.05 | 3.30 | -0.33 | -9.17% | 4 | 329 | 133.18% |
| HD220617C00520000 | 2022-01-05 12:39PM EDT | 520.00 | 2.10 | 1.89 | 2.23 | -0.10 | -4.55% | 3 | 78 | 129.25% |
| HD220617C00540000 | 2022-01-03 4:17PM EDT | 540.00 | 1.37 | 1.12 | 1.65 | 0.00 | - | 3 | 106 | 126.95% |
| HD220617C00560000 | 2022-01-05 3:42PM EDT | 560.00 | 1.22 | 0.76 | 1.09 | +0.14 | +12.96% | 4 | 42 | 125.00% |
| HD220617C00580000 | 2021-12-21 1:34PM EDT | 580.00 | 0.80 | 0.34 | 0.95 | 0.00 | - | 1 | 7 | 124.17% |
| HD220617C00600000 | 2022-01-03 2:46PM EDT | 600.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 2 | 10 | 121.68% |
| HD220617C00620000 | 2022-01-05 10:34AM EDT | 620.00 | 0.48 | 0.18 | 0.69 | +0.10 | +26.32% | 2 | 3 | 128.03% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220617P00155000 | 2021-12-30 4:00PM EDT | 155.00 | 0.23 | 0.00 | 0.62 | 0.00 | - | 150 | 217 | 132.42% |
| HD220617P00160000 | 2021-12-20 3:45PM EDT | 160.00 | 0.67 | 0.04 | 0.64 | 0.00 | - | 2 | 24 | 128.52% |
| HD220617P00165000 | 2021-12-30 4:00PM EDT | 165.00 | 0.30 | 0.02 | 0.66 | 0.00 | - | 50 | 141 | 123.05% |
| HD220617P00170000 | 2021-12-28 4:35PM EDT | 170.00 | 0.54 | 0.04 | 0.69 | 0.00 | - | 9 | 36 | 118.85% |
| HD220617P00175000 | 2022-01-04 10:45AM EDT | 175.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 1 | 0 | 110.55% |
| HD220617P00180000 | 2021-12-20 4:16PM EDT | 180.00 | 0.89 | 0.07 | 0.74 | 0.00 | - | 9 | 74 | 110.25% |
| HD220617P00185000 | 2021-11-12 1:01PM EDT | 185.00 | 0.92 | 0.41 | 1.16 | 0.00 | - | 60 | 42 | 117.04% |
| HD220617P00190000 | 2021-11-12 12:54PM EDT | 190.00 | 0.99 | 0.47 | 1.22 | 0.00 | - | 130 | 100 | 113.18% |
| HD220617P00195000 | 2021-12-22 11:47AM EDT | 195.00 | 0.96 | 0.16 | 0.85 | 0.00 | - | 2 | 278 | 98.93% |
| HD220617P00200000 | 2021-12-28 4:50PM EDT | 200.00 | 0.70 | 0.29 | 0.89 | 0.00 | - | 2 | 153 | 96.53% |
| HD220617P00210000 | 2022-01-05 12:22PM EDT | 210.00 | 0.65 | 0.30 | 0.85 | -1.25 | -65.79% | 5 | 529 | 86.67% |
| HD220617P00220000 | 2022-01-04 3:59PM EDT | 220.00 | 0.85 | 0.44 | 1.12 | 0.00 | - | 1 | 95 | 81.91% |
| HD220617P00230000 | 2022-01-05 1:39PM EDT | 230.00 | 0.95 | 0.65 | 1.14 | -0.62 | -39.49% | 1 | 208 | 74.71% |
| HD220617P00240000 | 2021-12-09 10:30AM EDT | 240.00 | 1.88 | 0.75 | 1.39 | 0.00 | - | 1 | 373 | 68.12% |
| HD220617P00250000 | 2021-12-28 11:52AM EDT | 250.00 | 1.20 | 0.94 | 1.55 | 0.00 | - | 1 | 1,439 | 61.08% |
| HD220617P00260000 | 2022-01-05 4:27PM EDT | 260.00 | 1.77 | 1.26 | 1.81 | +0.23 | +14.94% | 1 | 619 | 54.74% |
| HD220617P00270000 | 2022-01-05 4:35PM EDT | 270.00 | 1.87 | 1.59 | 2.00 | -0.14 | -6.97% | 2 | 651 | 48.94% |
| HD220617P00280000 | 2021-12-27 2:31PM EDT | 280.00 | 2.51 | 2.06 | 2.46 | 0.00 | - | 2 | 593 | 41.91% |
| HD220617P00290000 | 2022-01-03 12:00PM EDT | 290.00 | 2.57 | 2.40 | 2.82 | 0.00 | - | 1 | 461 | 33.19% |
| HD220617P00300000 | 2022-01-05 3:26PM EDT | 300.00 | 2.99 | 3.05 | 3.35 | +0.24 | +8.73% | 11 | 1,343 | 23.78% |
| HD220617P00310000 | 2022-01-03 11:00AM EDT | 310.00 | 3.54 | 3.60 | 3.95 | 0.00 | - | 1 | 1,254 | 10.80% |
| HD220617P00320000 | 2022-01-03 12:00PM EDT | 320.00 | 4.60 | 4.50 | 4.95 | 0.00 | - | 5 | 988 | 0.00% |
| HD220617P00330000 | 2022-01-05 11:39AM EDT | 330.00 | 5.35 | 5.60 | 6.00 | +0.35 | +7.00% | 22 | 893 | 0.00% |
| HD220617P00340000 | 2022-01-05 3:11PM EDT | 340.00 | 6.50 | 6.80 | 7.25 | +0.25 | +4.00% | 16 | 337 | 0.00% |
| HD220617P00350000 | 2022-01-05 3:44PM EDT | 350.00 | 8.30 | 8.35 | 9.00 | +0.55 | +7.10% | 1 | 474 | 0.00% |
| HD220617P00360000 | 2022-01-05 3:40PM EDT | 360.00 | 10.20 | 10.35 | 10.95 | +0.45 | +4.62% | 99 | 725 | 0.00% |
| HD220617P00370000 | 2022-01-05 3:40PM EDT | 370.00 | 12.70 | 12.80 | 13.50 | -2.91 | -18.64% | 61 | 416 | 0.00% |
| HD220617P00380000 | 2022-01-05 11:27AM EDT | 380.00 | 15.32 | 15.70 | 16.55 | +0.74 | +5.08% | 1 | 185 | 0.00% |
| HD220617P00390000 | 2022-01-04 1:02PM EDT | 390.00 | 18.22 | 19.30 | 20.15 | 0.00 | - | 14 | 175 | 0.00% |
| HD220617P00400000 | 2022-01-05 3:44PM EDT | 400.00 | 23.21 | 23.30 | 24.40 | +0.89 | +3.99% | 2 | 169 | 0.00% |
| HD220617P00410000 | 2022-01-05 4:56PM EDT | 410.00 | 28.66 | 28.20 | 29.25 | +1.66 | +6.15% | 4 | 445 | 0.00% |
| HD220617P00420000 | 2022-01-03 11:26AM EDT | 420.00 | 33.50 | 33.55 | 34.95 | 0.00 | - | 4 | 69 | 0.00% |
| HD220617P00430000 | 2022-01-04 1:05PM EDT | 430.00 | 38.20 | 39.60 | 41.30 | 0.00 | - | 2 | 11 | 0.00% |
| HD220617P00440000 | 2021-11-10 7:55AM EDT | 440.00 | 107.20 | 44.70 | 47.30 | 0.00 | - | - | 5 | 0.00% |
| HD220617P00450000 | 2021-12-20 2:36PM EDT | 450.00 | 72.63 | 53.20 | 55.55 | 0.00 | - | 1 | 8 | 0.00% |
| HD220617P00460000 | 2021-12-16 12:42PM EDT | 460.00 | 68.35 | 61.05 | 63.30 | 0.00 | - | 1 | 7 | 0.00% |
| HD220617P00470000 | 2021-12-17 3:58PM EDT | 470.00 | 87.20 | 69.60 | 71.85 | 0.00 | - | 1 | 6 | 0.00% |
| HD220617P00480000 | 2021-12-17 4:01PM EDT | 480.00 | 95.75 | 78.60 | 80.30 | 0.00 | - | 1 | 1 | 0.00% |
| HD220617P00490000 | 2021-12-17 3:16PM EDT | 490.00 | 104.10 | 87.15 | 89.85 | 0.00 | - | 3 | 3 | 0.00% |
| HD220617P00500000 | 2021-12-13 1:09AM EDT | 500.00 | 94.96 | 96.25 | 98.85 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
