The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220812C00185000 | 2022-07-05 9:35AM EDT | 185.00 | 93.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HD220812C00210000 | 2022-08-08 9:32AM EDT | 210.00 | 103.40 | 94.60 | 96.95 | 0.00 | - | 4 | 4 | 188.87% |
| HD220812C00215000 | 2022-08-03 9:31AM EDT | 215.00 | 89.25 | 89.65 | 91.30 | 0.00 | - | 1 | 1 | 158.40% |
| HD220812C00245000 | 2022-08-03 9:31AM EDT | 245.00 | 59.45 | 59.65 | 61.45 | 0.00 | - | 1 | 1 | 109.96% |
| HD220812C00250000 | 2022-08-08 3:20PM EDT | 250.00 | 61.00 | 54.75 | 56.25 | 0.00 | - | 12 | 5 | 98.63% |
| HD220812C00255000 | 2022-08-05 10:36AM EDT | 255.00 | 51.00 | 49.80 | 51.40 | 0.00 | - | 1 | 1 | 95.02% |
| HD220812C00265000 | 2022-07-22 1:38PM EDT | 265.00 | 41.23 | 39.50 | 41.40 | 0.00 | - | 1 | 41 | 71.29% |
| HD220812C00267500 | 2022-08-08 12:09PM EDT | 267.50 | 45.30 | 36.70 | 39.05 | 0.00 | - | 1 | 1 | 63.28% |
| HD220812C00270000 | 2022-08-02 3:50PM EDT | 270.00 | 32.71 | 34.65 | 36.40 | 0.00 | - | 2 | 14 | 66.50% |
| HD220812C00275000 | 2022-08-02 3:59PM EDT | 275.00 | 26.70 | 29.90 | 32.15 | 0.00 | - | 6 | 52 | 71.63% |
| HD220812C00277500 | 2022-08-05 3:05PM EDT | 277.50 | 31.42 | 27.20 | 28.95 | 0.00 | - | 2 | 2 | 55.66% |
| HD220812C00280000 | 2022-08-09 9:42AM EDT | 280.00 | 27.00 | 24.10 | 26.25 | -4.70 | -14.83% | 1 | 18 | 66.26% |
| HD220812C00282500 | 2022-08-09 2:16PM EDT | 282.50 | 22.93 | 21.45 | 24.20 | -3.68 | -13.83% | 7 | 10 | 68.24% |
| HD220812C00285000 | 2022-08-08 9:31AM EDT | 285.00 | 27.17 | 19.05 | 21.50 | 0.00 | - | 5 | 30 | 59.94% |
| HD220812C00287500 | 2022-08-09 9:38AM EDT | 287.50 | 20.60 | 17.40 | 18.70 | +1.80 | +9.57% | 10 | 13 | 50.17% |
| HD220812C00290000 | 2022-08-09 1:07PM EDT | 290.00 | 14.37 | 14.95 | 17.20 | -7.68 | -34.83% | 5 | 94 | 57.72% |
| HD220812C00292500 | 2022-08-04 10:45AM EDT | 292.50 | 15.90 | 12.70 | 14.75 | 0.00 | - | 4 | 25 | 52.22% |
| HD220812C00295000 | 2022-08-09 1:23PM EDT | 295.00 | 10.10 | 10.35 | 11.20 | -7.07 | -41.18% | 7 | 90 | 34.28% |
| HD220812C00297500 | 2022-08-09 1:50PM EDT | 297.50 | 8.20 | 8.55 | 9.55 | -7.05 | -46.23% | 17 | 40 | 37.57% |
| HD220812C00300000 | 2022-08-09 3:50PM EDT | 300.00 | 6.65 | 6.80 | 7.10 | -6.67 | -50.08% | 102 | 400 | 31.35% |
| HD220812C00302500 | 2022-08-09 3:33PM EDT | 302.50 | 5.01 | 4.85 | 5.35 | -5.89 | -54.04% | 132 | 104 | 30.30% |
| HD220812C00305000 | 2022-08-09 3:59PM EDT | 305.00 | 3.51 | 3.50 | 3.85 | -5.08 | -59.14% | 518 | 762 | 29.38% |
| HD220812C00307500 | 2022-08-09 3:57PM EDT | 307.50 | 2.35 | 2.32 | 2.69 | -4.32 | -64.77% | 411 | 191 | 29.10% |
| HD220812C00310000 | 2022-08-09 3:58PM EDT | 310.00 | 1.51 | 1.45 | 1.66 | -3.32 | -68.74% | 349 | 883 | 27.66% |
| HD220812C00312500 | 2022-08-09 3:59PM EDT | 312.50 | 0.98 | 0.90 | 1.04 | -2.47 | -71.59% | 455 | 573 | 27.59% |
| HD220812C00315000 | 2022-08-09 3:59PM EDT | 315.00 | 0.51 | 0.47 | 0.59 | -1.71 | -77.03% | 552 | 843 | 27.12% |
| HD220812C00317500 | 2022-08-09 3:59PM EDT | 317.50 | 0.27 | 0.25 | 0.34 | -1.24 | -82.12% | 210 | 202 | 27.30% |
| HD220812C00320000 | 2022-08-09 3:57PM EDT | 320.00 | 0.14 | 0.12 | 0.18 | -0.71 | -83.53% | 1,294 | 914 | 27.25% |
| HD220812C00322500 | 2022-08-09 3:41PM EDT | 322.50 | 0.07 | 0.05 | 0.11 | -0.25 | -78.12% | 48 | 339 | 28.13% |
| HD220812C00325000 | 2022-08-09 3:16PM EDT | 325.00 | 0.03 | 0.02 | 0.06 | -0.20 | -86.96% | 664 | 855 | 28.52% |
| HD220812C00327500 | 2022-08-09 3:21PM EDT | 327.50 | 0.01 | 0.01 | 0.04 | -0.10 | -90.91% | 9 | 137 | 29.69% |
| HD220812C00330000 | 2022-08-09 1:40PM EDT | 330.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 10 | 201 | 31.25% |
| HD220812C00332500 | 2022-08-09 11:56AM EDT | 332.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 24 | 33.99% |
| HD220812C00335000 | 2022-08-09 10:41AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 79 | 32.42% |
| HD220812C00337500 | 2022-08-08 11:06AM EDT | 337.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 11 | 39.06% |
| HD220812C00340000 | 2022-08-08 11:07AM EDT | 340.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 23 | 41.60% |
| HD220812C00345000 | 2022-08-08 10:32AM EDT | 345.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 14 | 46.48% |
| HD220812C00370000 | 2022-07-11 10:14AM EDT | 370.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | - | 10 | 64.84% |
| HD220812C00385000 | 2022-08-08 12:50PM EDT | 385.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 76.56% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220812P00180000 | 2022-07-01 3:51PM EDT | 180.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 195.70% |
| HD220812P00185000 | 2022-07-05 3:30PM EDT | 185.00 | 0.16 | 0.00 | 0.22 | 0.00 | - | - | 1 | 194.53% |
| HD220812P00190000 | 2022-07-19 9:30AM EDT | 190.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 151.56% |
| HD220812P00195000 | 2022-07-19 9:30AM EDT | 195.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 143.75% |
| HD220812P00200000 | 2022-07-14 11:53AM EDT | 200.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 131.25% |
| HD220812P00205000 | 2022-08-03 10:18AM EDT | 205.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 128.13% |
| HD220812P00210000 | 2022-08-03 10:18AM EDT | 210.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 47 | 121.88% |
| HD220812P00215000 | 2022-07-20 12:07PM EDT | 215.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 6 | 7 | 114.06% |
| HD220812P00220000 | 2022-07-25 3:23PM EDT | 220.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 8 | 107.81% |
| HD220812P00225000 | 2022-07-26 11:36AM EDT | 225.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 26 | 96.88% |
| HD220812P00230000 | 2022-07-20 1:02PM EDT | 230.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 93.75% |
| HD220812P00235000 | 2022-08-08 9:51AM EDT | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 85 | 97 | 87.50% |
| HD220812P00240000 | 2022-08-09 11:55AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,373 | 78.13% |
| HD220812P00245000 | 2022-08-09 12:51PM EDT | 245.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 82 | 74.22% |
| HD220812P00250000 | 2022-08-08 2:48PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 288 | 62.50% |
| HD220812P00255000 | 2022-08-09 11:58AM EDT | 255.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 58 | 61.72% |
| HD220812P00257500 | 2022-08-09 11:57AM EDT | 257.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 215 | 58.59% |
| HD220812P00260000 | 2022-08-05 10:35AM EDT | 260.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2 | 75 | 55.47% |
| HD220812P00265000 | 2022-08-09 3:50PM EDT | 265.00 | 0.01 | 0.01 | 0.12 | -0.02 | -66.67% | 138 | 168 | 58.79% |
| HD220812P00267500 | 2022-08-08 10:37AM EDT | 267.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 18 | 20 | 51.95% |
| HD220812P00270000 | 2022-08-09 2:45PM EDT | 270.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 16 | 201 | 47.27% |
| HD220812P00272500 | 2022-08-09 3:33PM EDT | 272.50 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 5 | 22 | 45.51% |
| HD220812P00275000 | 2022-08-09 2:35PM EDT | 275.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 22 | 138 | 42.19% |
| HD220812P00277500 | 2022-08-09 11:09AM EDT | 277.50 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 12 | 11 | 39.06% |
| HD220812P00280000 | 2022-08-09 3:51PM EDT | 280.00 | 0.08 | 0.04 | 0.07 | +0.01 | +14.29% | 128 | 172 | 38.67% |
| HD220812P00282500 | 2022-08-09 1:25PM EDT | 282.50 | 0.13 | 0.03 | 0.25 | +0.04 | +44.44% | 35 | 56 | 43.65% |
| HD220812P00285000 | 2022-08-09 1:25PM EDT | 285.00 | 0.20 | 0.08 | 0.14 | +0.08 | +66.67% | 55 | 164 | 35.50% |
| HD220812P00287500 | 2022-08-09 3:01PM EDT | 287.50 | 0.16 | 0.14 | 0.27 | +0.01 | +6.67% | 81 | 129 | 36.04% |
| HD220812P00290000 | 2022-08-09 3:53PM EDT | 290.00 | 0.30 | 0.24 | 0.30 | +0.08 | +36.36% | 76 | 271 | 32.62% |
| HD220812P00292500 | 2022-08-09 3:37PM EDT | 292.50 | 0.44 | 0.36 | 0.46 | +0.16 | +57.14% | 284 | 137 | 31.54% |
| HD220812P00295000 | 2022-08-09 3:59PM EDT | 295.00 | 0.66 | 0.54 | 0.71 | +0.33 | +100.00% | 489 | 382 | 30.59% |
| HD220812P00297500 | 2022-08-09 3:58PM EDT | 297.50 | 1.02 | 0.89 | 1.02 | +0.54 | +112.50% | 224 | 337 | 29.00% |
| HD220812P00300000 | 2022-08-09 3:58PM EDT | 300.00 | 1.57 | 1.34 | 1.60 | +0.92 | +141.54% | 682 | 715 | 28.69% |
| HD220812P00302500 | 2022-08-09 3:57PM EDT | 302.50 | 2.42 | 2.14 | 2.44 | +1.47 | +154.74% | 309 | 132 | 28.65% |
| HD220812P00305000 | 2022-08-09 3:56PM EDT | 305.00 | 3.48 | 3.05 | 3.40 | +2.12 | +155.88% | 222 | 313 | 27.50% |
| HD220812P00307500 | 2022-08-09 3:59PM EDT | 307.50 | 4.70 | 4.45 | 4.85 | +2.66 | +130.39% | 74 | 119 | 28.05% |
| HD220812P00310000 | 2022-08-09 2:50PM EDT | 310.00 | 6.25 | 5.95 | 6.45 | +3.41 | +120.07% | 157 | 304 | 27.66% |
| HD220812P00312500 | 2022-08-09 2:50PM EDT | 312.50 | 8.10 | 7.75 | 8.25 | +4.24 | +109.84% | 38 | 223 | 26.71% |
| HD220812P00315000 | 2022-08-09 3:03PM EDT | 315.00 | 9.90 | 9.85 | 10.55 | +4.17 | +72.77% | 52 | 153 | 29.44% |
| HD220812P00317500 | 2022-08-09 3:02PM EDT | 317.50 | 12.15 | 12.00 | 12.95 | +4.55 | +59.87% | 28 | 40 | 32.74% |
| HD220812P00320000 | 2022-08-09 1:55PM EDT | 320.00 | 15.30 | 14.40 | 15.35 | +6.28 | +69.62% | 12 | 50 | 35.50% |
| HD220812P00322500 | 2022-08-08 12:47PM EDT | 322.50 | 10.80 | 16.35 | 17.90 | 0.00 | - | 28 | 27 | 40.58% |
| HD220812P00325000 | 2022-08-09 3:59PM EDT | 325.00 | 19.80 | 17.70 | 21.60 | +6.55 | +49.43% | 2 | 6 | 62.01% |
| HD220812P00327500 | 2022-08-08 12:08PM EDT | 327.50 | 14.70 | 21.05 | 22.85 | 0.00 | - | 1 | 1 | 47.61% |
| HD220812P00330000 | 2022-08-05 11:30AM EDT | 330.00 | 25.00 | 23.75 | 25.45 | 0.00 | - | 2 | 1 | 53.52% |
| HD220812P00340000 | 2022-08-08 10:40AM EDT | 340.00 | 25.30 | 32.95 | 35.50 | 0.00 | - | 1 | 0 | 69.43% |
| HD220812P00342500 | 2022-08-08 2:53PM EDT | 342.50 | 31.55 | 35.45 | 37.75 | 0.00 | - | 2 | 0 | 66.60% |
| HD220812P00345000 | 2022-08-08 10:45AM EDT | 345.00 | 30.00 | 38.95 | 40.70 | 0.00 | - | 10 | 0 | 80.96% |
| HD220812P00350000 | 2022-07-19 3:12PM EDT | 350.00 | 50.25 | 43.85 | 45.55 | 0.00 | - | - | 0 | 84.57% |
| HD220812P00355000 | 2022-08-01 10:49AM EDT | 355.00 | 49.70 | 48.40 | 50.50 | 0.00 | - | - | 0 | 89.94% |
| HD220812P00410000 | 2022-08-01 9:48AM EDT | 410.00 | 106.70 | 103.05 | 106.45 | 0.00 | - | - | 0 | 179.74% |
| HD220812P00420000 | 2022-08-08 9:58AM EDT | 420.00 | 105.95 | 113.50 | 116.60 | 0.00 | - | 1 | 0 | 139.16% |
| HD220812P00430000 | 2022-08-01 9:52AM EDT | 430.00 | 125.95 | 123.50 | 126.50 | 0.00 | - | - | 0 | 143.55% |
| HD220812P00440000 | 2022-08-01 11:47AM EDT | 440.00 | 132.00 | 133.60 | 136.60 | 0.00 | - | - | 0 | 159.77% |
© 2022 Yahoo. All rights reserved.
