The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD231201C00180000 | 2023-11-06 10:13AM EST | 180.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD231201C00190000 | 2023-11-06 10:04AM EST | 190.00 | 105.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD231201C00195000 | 2023-11-03 12:37PM EST | 195.00 | 101.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD231201C00235000 | 2023-11-16 9:38AM EST | 235.00 | 71.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD231201C00255000 | 2023-11-09 2:39PM EST | 255.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD231201C00260000 | 2023-11-28 1:45PM EST | 260.00 | 53.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HD231201C00262500 | 2023-11-13 11:09AM EST | 262.50 | 27.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD231201C00265000 | 2023-11-28 3:33PM EST | 265.00 | 48.13 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| HD231201C00267500 | 2023-11-13 11:07AM EST | 267.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD231201C00270000 | 2023-11-28 3:33PM EST | 270.00 | 43.11 | 0.00 | 0.00 | 0.00 | - | 50 | 2 | 0.00% |
| HD231201C00272500 | 2023-11-28 2:09PM EST | 272.50 | 40.05 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| HD231201C00275000 | 2023-11-28 1:45PM EST | 275.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| HD231201C00277500 | 2023-11-28 2:09PM EST | 277.50 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1,280 | 0 | 0.00% |
| HD231201C00280000 | 2023-11-29 11:08AM EST | 280.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HD231201C00282500 | 2023-11-14 12:09PM EST | 282.50 | 24.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD231201C00285000 | 2023-11-28 3:23PM EST | 285.00 | 28.41 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 0.00% |
| HD231201C00287500 | 2023-11-28 1:45PM EST | 287.50 | 25.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| HD231201C00290000 | 2023-11-28 3:27PM EST | 290.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1,284 | 0 | 0.00% |
| HD231201C00292500 | 2023-11-28 2:07PM EST | 292.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| HD231201C00295000 | 2023-11-29 11:08AM EST | 295.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD231201C00297500 | 2023-11-28 3:15PM EST | 297.50 | 15.84 | 0.00 | 0.00 | 0.00 | - | 36 | 1 | 0.00% |
| HD231201C00300000 | 2023-11-29 1:56PM EST | 300.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| HD231201C00302500 | 2023-11-29 3:48PM EST | 302.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| HD231201C00305000 | 2023-11-29 3:37PM EST | 305.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 66 | 105 | 0.00% |
| HD231201C00307500 | 2023-11-29 3:57PM EST | 307.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 52 | 31 | 0.00% |
| HD231201C00310000 | 2023-11-29 3:58PM EST | 310.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 130 | 265 | 0.00% |
| HD231201C00312500 | 2023-11-29 3:59PM EST | 312.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 1.56% |
| HD231201C00315000 | 2023-11-29 3:59PM EST | 315.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,453 | 2,736 | 3.13% |
| HD231201C00317500 | 2023-11-29 3:59PM EST | 317.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 339 | 451 | 6.25% |
| HD231201C00320000 | 2023-11-29 3:59PM EST | 320.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,141 | 1,088 | 12.50% |
| HD231201C00322500 | 2023-11-29 3:38PM EST | 322.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 125 | 217 | 12.50% |
| HD231201C00325000 | 2023-11-29 3:39PM EST | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 259 | 771 | 12.50% |
| HD231201C00330000 | 2023-11-29 9:58AM EST | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 152 | 12.50% |
| HD231201C00335000 | 2023-11-29 9:30AM EST | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 25.00% |
| HD231201C00340000 | 2023-11-27 1:38PM EST | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 25.00% |
| HD231201C00345000 | 2023-11-16 3:01PM EST | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| HD231201C00350000 | 2023-10-18 9:04AM EST | 350.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD231201P00180000 | 2023-10-24 11:11AM EST | 180.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 3 | 243.75% |
| HD231201P00195000 | 2023-11-27 11:07AM EST | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| HD231201P00200000 | 2023-11-28 12:33PM EST | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| HD231201P00210000 | 2023-11-13 11:34AM EST | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 49 | 50.00% |
| HD231201P00215000 | 2023-11-13 11:35AM EST | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 22 | 50.00% |
| HD231201P00220000 | 2023-11-06 3:52PM EST | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD231201P00225000 | 2023-11-20 12:16PM EST | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 50.00% |
| HD231201P00230000 | 2023-11-17 2:50PM EST | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| HD231201P00235000 | 2023-11-17 2:50PM EST | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| HD231201P00240000 | 2023-11-28 9:41AM EST | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| HD231201P00245000 | 2023-11-14 3:45PM EST | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| HD231201P00250000 | 2023-11-15 11:35AM EST | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 50.00% |
| HD231201P00255000 | 2023-11-28 10:18AM EST | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 50.00% |
| HD231201P00260000 | 2023-11-29 1:49PM EST | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 50.00% |
| HD231201P00262500 | 2023-11-21 2:00PM EST | 262.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 33 | 50.00% |
| HD231201P00265000 | 2023-11-29 3:38PM EST | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| HD231201P00267500 | 2023-11-29 9:58AM EST | 267.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| HD231201P00270000 | 2023-11-29 9:50AM EST | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 305 | 50.00% |
| HD231201P00272500 | 2023-11-29 9:58AM EST | 272.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| HD231201P00275000 | 2023-11-29 9:30AM EST | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 25.00% |
| HD231201P00277500 | 2023-11-27 11:30AM EST | 277.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| HD231201P00280000 | 2023-11-29 3:40PM EST | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 446 | 25.00% |
| HD231201P00282500 | 2023-11-29 10:50AM EST | 282.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 25.00% |
| HD231201P00285000 | 2023-11-29 1:23PM EST | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 103 | 25.00% |
| HD231201P00287500 | 2023-11-29 11:31AM EST | 287.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 168 | 25.00% |
| HD231201P00290000 | 2023-11-29 11:31AM EST | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 464 | 25.00% |
| HD231201P00292500 | 2023-11-29 2:14PM EST | 292.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 290 | 25.00% |
| HD231201P00295000 | 2023-11-29 2:17PM EST | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 357 | 12.50% |
| HD231201P00297500 | 2023-11-29 12:33PM EST | 297.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 74 | 406 | 12.50% |
| HD231201P00300000 | 2023-11-29 3:14PM EST | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| HD231201P00302500 | 2023-11-29 3:14PM EST | 302.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 83 | 379 | 6.25% |
| HD231201P00305000 | 2023-11-29 3:27PM EST | 305.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 183 | 599 | 6.25% |
| HD231201P00307500 | 2023-11-29 3:58PM EST | 307.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 293 | 636 | 3.13% |
| HD231201P00310000 | 2023-11-29 3:59PM EST | 310.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 324 | 379 | 1.56% |
| HD231201P00312500 | 2023-11-29 3:54PM EST | 312.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 167 | 307 | 0.00% |
| HD231201P00315000 | 2023-11-29 3:27PM EST | 315.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 85 | 64 | 0.00% |
| HD231201P00317500 | 2023-11-29 2:43PM EST | 317.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| HD231201P00320000 | 2023-11-28 11:34AM EST | 320.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| HD231201P00330000 | 2023-11-29 2:41PM EST | 330.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 36 | 10 | 0.00% |
| HD231201P00335000 | 2023-11-29 2:41PM EST | 335.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 45 | 2 | 0.00% |
| HD231201P00395000 | 2023-10-31 2:21PM EST | 395.00 | 110.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.