The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230203C00200000 | 2023-01-20 3:57PM EST | 200.00 | 115.14 | 116.00 | 117.70 | 0.00 | - | 2 | 2 | 153.13% |
| HD230203C00280000 | 2023-01-23 11:36AM EST | 280.00 | 35.90 | 36.25 | 37.50 | 0.00 | - | 2 | 4 | 65.87% |
| HD230203C00285000 | 2023-01-20 9:32AM EST | 285.00 | 26.45 | 31.25 | 32.65 | 0.00 | - | 1 | 1 | 60.94% |
| HD230203C00290000 | 2023-01-26 3:07PM EST | 290.00 | 24.15 | 26.35 | 27.75 | 0.00 | - | 2 | 3 | 54.66% |
| HD230203C00297500 | 2023-01-25 1:02PM EST | 297.50 | 19.10 | 19.25 | 20.15 | 0.00 | - | 2 | 4 | 41.43% |
| HD230203C00300000 | 2023-01-27 2:40PM EST | 300.00 | 17.76 | 17.25 | 17.80 | +1.90 | +11.98% | 6 | 10 | 39.19% |
| HD230203C00302500 | 2023-01-27 10:47AM EST | 302.50 | 13.35 | 15.05 | 15.60 | -1.35 | -9.18% | 1 | 28 | 38.06% |
| HD230203C00305000 | 2023-01-27 3:37PM EST | 305.00 | 14.22 | 12.90 | 13.40 | +1.52 | +11.97% | 5 | 24 | 36.27% |
| HD230203C00307500 | 2023-01-27 2:18PM EST | 307.50 | 11.19 | 10.95 | 11.30 | +1.64 | +17.17% | 14 | 5 | 34.67% |
| HD230203C00310000 | 2023-01-27 3:52PM EST | 310.00 | 9.45 | 9.05 | 9.35 | +1.85 | +24.34% | 28 | 157 | 33.40% |
| HD230203C00312500 | 2023-01-27 3:38PM EST | 312.50 | 8.22 | 7.35 | 7.60 | +2.58 | +45.74% | 73 | 263 | 32.57% |
| HD230203C00315000 | 2023-01-27 3:59PM EST | 315.00 | 5.80 | 5.75 | 6.05 | +1.10 | +23.40% | 279 | 332 | 31.95% |
| HD230203C00317500 | 2023-01-27 3:57PM EST | 317.50 | 4.50 | 4.40 | 4.65 | +0.78 | +20.97% | 153 | 225 | 31.10% |
| HD230203C00320000 | 2023-01-27 3:59PM EST | 320.00 | 3.40 | 3.25 | 3.45 | +0.86 | +33.86% | 297 | 414 | 30.27% |
| HD230203C00322500 | 2023-01-27 3:46PM EST | 322.50 | 2.45 | 2.35 | 2.52 | +0.55 | +28.95% | 135 | 252 | 29.88% |
| HD230203C00325000 | 2023-01-27 3:59PM EST | 325.00 | 1.68 | 1.63 | 1.76 | +0.27 | +19.15% | 503 | 857 | 29.36% |
| HD230203C00327500 | 2023-01-27 3:59PM EST | 327.50 | 1.16 | 1.08 | 1.27 | +0.16 | +16.00% | 162 | 391 | 29.66% |
| HD230203C00330000 | 2023-01-27 3:58PM EST | 330.00 | 0.77 | 0.73 | 0.87 | +0.13 | +20.31% | 404 | 699 | 29.63% |
| HD230203C00332500 | 2023-01-27 2:51PM EST | 332.50 | 0.61 | 0.46 | 0.55 | +0.08 | +15.09% | 103 | 111 | 29.18% |
| HD230203C00335000 | 2023-01-27 3:49PM EST | 335.00 | 0.41 | 0.31 | 0.36 | +0.10 | +32.26% | 207 | 221 | 29.27% |
| HD230203C00337500 | 2023-01-27 3:48PM EST | 337.50 | 0.26 | 0.20 | 0.24 | +0.04 | +18.18% | 40 | 124 | 29.59% |
| HD230203C00340000 | 2023-01-27 3:59PM EST | 340.00 | 0.15 | 0.13 | 0.17 | -0.01 | -6.25% | 165 | 648 | 30.32% |
| HD230203C00342500 | 2023-01-27 3:59PM EST | 342.50 | 0.10 | 0.05 | 0.12 | -0.04 | -28.57% | 17 | 91 | 31.01% |
| HD230203C00345000 | 2023-01-27 3:35PM EST | 345.00 | 0.09 | 0.00 | 0.09 | +0.01 | +12.50% | 89 | 828 | 31.93% |
| HD230203C00347500 | 2023-01-27 2:51PM EST | 347.50 | 0.07 | 0.00 | 0.07 | -0.02 | -22.22% | 2 | 49 | 33.01% |
| HD230203C00350000 | 2023-01-27 10:15AM EST | 350.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 2 | 625 | 33.59% |
| HD230203C00352500 | 2023-01-26 3:08PM EST | 352.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 34.77% |
| HD230203C00355000 | 2023-01-26 3:09PM EST | 355.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 11 | 85 | 35.55% |
| HD230203C00360000 | 2023-01-27 11:30AM EST | 360.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 134 | 39.45% |
| HD230203C00365000 | 2023-01-26 1:52PM EST | 365.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 173 | 41.41% |
| HD230203C00370000 | 2023-01-26 12:53PM EST | 370.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 44.53% |
| HD230203C00375000 | 2023-01-20 3:47PM EST | 375.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 90 | 75 | 48.05% |
| HD230203C00380000 | 2023-01-19 11:16AM EST | 380.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 22 | 53.52% |
| HD230203C00385000 | 2023-01-03 12:10PM EST | 385.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 63.67% |
| HD230203C00390000 | 2023-01-03 1:49PM EST | 390.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 6 | 60.55% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230203P00210000 | 2023-01-03 12:10PM EST | 210.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 3 | 127.34% |
| HD230203P00230000 | 2023-01-26 12:24PM EST | 230.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 32 | 37 | 94.14% |
| HD230203P00235000 | 2023-01-19 1:25PM EST | 235.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 50 | 77.34% |
| HD230203P00240000 | 2023-01-25 10:34AM EST | 240.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 30 | 31 | 82.42% |
| HD230203P00245000 | 2023-01-20 9:39AM EST | 245.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 46 | 74.61% |
| HD230203P00250000 | 2023-01-20 3:20PM EST | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 59.38% |
| HD230203P00255000 | 2023-01-23 12:03PM EST | 255.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 2 | 37 | 64.06% |
| HD230203P00260000 | 2023-01-26 3:48PM EST | 260.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 86 | 53.13% |
| HD230203P00265000 | 2023-01-27 11:31AM EST | 265.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 10 | 82 | 50.00% |
| HD230203P00270000 | 2023-01-27 3:10PM EST | 270.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 31 | 88 | 48.44% |
| HD230203P00275000 | 2023-01-27 3:20PM EST | 275.00 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 46 | 98 | 44.92% |
| HD230203P00280000 | 2023-01-27 1:57PM EST | 280.00 | 0.07 | 0.05 | 0.07 | -0.08 | -53.33% | 80 | 121 | 42.77% |
| HD230203P00285000 | 2023-01-27 3:21PM EST | 285.00 | 0.10 | 0.09 | 0.10 | -0.16 | -61.54% | 34 | 327 | 39.26% |
| HD230203P00290000 | 2023-01-27 3:24PM EST | 290.00 | 0.18 | 0.17 | 0.20 | -0.27 | -60.00% | 218 | 336 | 37.79% |
| HD230203P00295000 | 2023-01-27 3:38PM EST | 295.00 | 0.30 | 0.33 | 0.37 | -0.49 | -62.03% | 79 | 235 | 35.79% |
| HD230203P00297500 | 2023-01-27 3:42PM EST | 297.50 | 0.41 | 0.46 | 0.51 | -0.71 | -63.39% | 563 | 75 | 34.96% |
| HD230203P00300000 | 2023-01-27 3:52PM EST | 300.00 | 0.65 | 0.63 | 0.68 | -0.72 | -52.55% | 344 | 781 | 33.84% |
| HD230203P00302500 | 2023-01-27 3:48PM EST | 302.50 | 0.83 | 0.88 | 0.96 | -1.07 | -56.32% | 35 | 112 | 33.35% |
| HD230203P00305000 | 2023-01-27 3:53PM EST | 305.00 | 1.28 | 1.21 | 1.32 | -1.22 | -48.80% | 251 | 394 | 32.74% |
| HD230203P00307500 | 2023-01-27 3:52PM EST | 307.50 | 1.68 | 1.66 | 1.80 | -1.14 | -40.43% | 153 | 256 | 32.20% |
| HD230203P00310000 | 2023-01-27 3:45PM EST | 310.00 | 2.35 | 2.16 | 2.41 | -1.45 | -38.16% | 773 | 529 | 31.63% |
| HD230203P00312500 | 2023-01-27 3:58PM EST | 312.50 | 3.10 | 2.98 | 3.20 | -1.70 | -35.42% | 80 | 484 | 31.20% |
| HD230203P00315000 | 2023-01-27 3:57PM EST | 315.00 | 4.00 | 3.90 | 4.15 | -1.90 | -32.20% | 366 | 524 | 30.64% |
| HD230203P00317500 | 2023-01-27 3:53PM EST | 317.50 | 5.18 | 5.05 | 5.25 | -2.17 | -29.52% | 70 | 251 | 29.81% |
| HD230203P00320000 | 2023-01-27 3:37PM EST | 320.00 | 6.47 | 6.35 | 6.60 | -2.08 | -24.33% | 53 | 414 | 29.26% |
| HD230203P00322500 | 2023-01-27 3:53PM EST | 322.50 | 8.00 | 7.95 | 8.20 | -3.00 | -27.27% | 17 | 131 | 28.99% |
| HD230203P00325000 | 2023-01-27 3:53PM EST | 325.00 | 9.77 | 9.65 | 10.00 | -2.43 | -19.92% | 39 | 84 | 28.82% |
| HD230203P00327500 | 2023-01-27 10:28AM EST | 327.50 | 14.55 | 11.35 | 12.20 | +0.30 | +2.11% | 2 | 26 | 30.74% |
| HD230203P00330000 | 2023-01-26 2:07PM EST | 330.00 | 15.63 | 13.55 | 14.35 | 0.00 | - | 7 | 36 | 31.42% |
| HD230203P00332500 | 2023-01-27 10:28AM EST | 332.50 | 19.35 | 15.55 | 16.55 | +2.10 | +12.17% | 4 | 9 | 31.69% |
| HD230203P00335000 | 2023-01-27 9:55AM EST | 335.00 | 20.25 | 17.95 | 18.80 | -0.90 | -4.26% | 1 | 26 | 31.49% |
| HD230203P00337500 | 2023-01-26 12:10PM EST | 337.50 | 23.00 | 20.20 | 21.20 | 0.00 | - | 1 | 5 | 32.81% |
| HD230203P00340000 | 2023-01-27 12:13PM EST | 340.00 | 25.69 | 22.70 | 23.65 | +1.29 | +5.29% | 20 | 21 | 34.67% |
| HD230203P00342500 | 2023-01-18 9:42AM EST | 342.50 | 11.90 | 25.10 | 26.40 | 0.00 | - | - | 0 | 42.26% |
| HD230203P00347500 | 2023-01-17 10:04AM EST | 347.50 | 15.75 | 29.95 | 31.25 | 0.00 | - | - | 0 | 45.12% |
| HD230203P00350000 | 2023-01-27 3:28PM EST | 350.00 | 32.30 | 32.45 | 33.75 | -0.85 | -2.56% | 26 | 10 | 47.80% |
© 2023 Yahoo. All rights reserved.
