The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221118C00145000 | 2022-07-22 10:10AM EDT | 145.00 | 164.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD221118C00200000 | 2022-06-14 12:48PM EDT | 200.00 | 83.60 | 90.00 | 92.80 | 0.00 | - | 2 | 4 | 0.00% |
| HD221118C00210000 | 2022-06-28 10:23AM EDT | 210.00 | 70.75 | 87.95 | 89.15 | 0.00 | - | 2 | 1 | 0.00% |
| HD221118C00220000 | 2022-07-07 10:45AM EDT | 220.00 | 67.90 | 90.50 | 92.15 | 0.00 | - | 2 | 7 | 29.40% |
| HD221118C00225000 | 2022-07-14 12:28PM EDT | 225.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD221118C00230000 | 2022-07-08 10:17AM EDT | 230.00 | 60.90 | 80.65 | 82.60 | 0.00 | - | 3 | 40 | 31.84% |
| HD221118C00235000 | 2022-07-19 11:41AM EDT | 235.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD221118C00240000 | 2022-07-28 12:19PM EDT | 240.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD221118C00245000 | 2022-07-13 2:00PM EDT | 245.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD221118C00250000 | 2022-08-08 1:06PM EDT | 250.00 | 65.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD221118C00255000 | 2022-07-13 2:24PM EDT | 255.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD221118C00260000 | 2022-07-21 12:10PM EDT | 260.00 | 49.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD221118C00265000 | 2022-07-25 10:18AM EDT | 265.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD221118C00270000 | 2022-08-04 12:25PM EDT | 270.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD221118C00275000 | 2022-08-08 2:56PM EDT | 275.00 | 43.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD221118C00280000 | 2022-07-29 10:02AM EDT | 280.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HD221118C00285000 | 2022-08-02 1:33PM EDT | 285.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HD221118C00290000 | 2022-08-08 2:56PM EDT | 290.00 | 32.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD221118C00295000 | 2022-08-08 3:09PM EDT | 295.00 | 28.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD221118C00300000 | 2022-08-08 2:14PM EDT | 300.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| HD221118C00305000 | 2022-08-08 2:18PM EDT | 305.00 | 22.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD221118C00310000 | 2022-08-08 10:08AM EDT | 310.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD221118C00315000 | 2022-08-08 11:01AM EDT | 315.00 | 19.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| HD221118C00320000 | 2022-08-08 3:58PM EDT | 320.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| HD221118C00325000 | 2022-08-08 10:37AM EDT | 325.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| HD221118C00330000 | 2022-08-08 2:10PM EDT | 330.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| HD221118C00335000 | 2022-08-08 1:59PM EDT | 335.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HD221118C00340000 | 2022-08-08 2:45PM EDT | 340.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HD221118C00345000 | 2022-08-05 11:48AM EDT | 345.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HD221118C00350000 | 2022-08-08 2:10PM EDT | 350.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HD221118C00355000 | 2022-08-08 11:27AM EDT | 355.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HD221118C00360000 | 2022-08-08 1:31PM EDT | 360.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD221118C00365000 | 2022-08-05 12:33PM EDT | 365.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HD221118C00370000 | 2022-08-05 2:12PM EDT | 370.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HD221118C00375000 | 2022-08-08 11:20AM EDT | 375.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HD221118C00380000 | 2022-08-05 1:48PM EDT | 380.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD221118C00385000 | 2022-07-28 12:15PM EDT | 385.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD221118C00390000 | 2022-07-28 12:14PM EDT | 390.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD221118C00395000 | 2022-08-02 11:14AM EDT | 395.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD221118C00400000 | 2022-08-05 12:53PM EDT | 400.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HD221118C00405000 | 2022-08-05 9:42AM EDT | 405.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD221118C00410000 | 2022-08-08 11:16AM EDT | 410.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD221118C00415000 | 2022-08-08 11:16AM EDT | 415.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD221118C00420000 | 2022-08-08 11:16AM EDT | 420.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD221118C00425000 | 2022-08-08 11:16AM EDT | 425.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD221118C00430000 | 2022-08-08 11:15AM EDT | 430.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD221118C00435000 | 2022-08-08 11:14AM EDT | 435.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD221118C00440000 | 2022-08-08 11:13AM EDT | 440.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD221118C00445000 | 2022-08-08 11:12AM EDT | 445.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD221118C00450000 | 2022-08-08 11:12AM EDT | 450.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD221118C00455000 | 2022-08-08 11:13AM EDT | 455.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD221118C00460000 | 2022-08-08 11:13AM EDT | 460.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD221118C00465000 | 2022-08-08 11:14AM EDT | 465.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD221118C00470000 | 2022-08-08 11:14AM EDT | 470.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD221118C00475000 | 2022-08-08 11:14AM EDT | 475.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD221118C00480000 | 2022-07-01 9:50AM EDT | 480.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 2 | 17 | 32.52% |
| HD221118C00485000 | 2022-07-13 10:00AM EDT | 485.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD221118C00490000 | 2022-07-13 9:59AM EDT | 490.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD221118C00495000 | 2022-07-14 11:07AM EDT | 495.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| HD221118C00500000 | 2022-07-13 9:58AM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforNovember 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221118P00135000 | 2022-08-05 12:52PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD221118P00140000 | 2022-08-05 12:52PM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HD221118P00145000 | 2022-08-05 12:52PM EDT | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HD221118P00150000 | 2022-08-05 9:50AM EDT | 150.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD221118P00155000 | 2022-08-05 9:51AM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD221118P00160000 | 2022-08-05 9:50AM EDT | 160.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD221118P00165000 | 2022-08-05 9:49AM EDT | 165.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD221118P00170000 | 2022-08-05 9:50AM EDT | 170.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD221118P00175000 | 2022-08-05 9:50AM EDT | 175.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD221118P00180000 | 2022-08-05 9:49AM EDT | 180.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD221118P00185000 | 2022-07-29 10:12AM EDT | 185.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD221118P00190000 | 2022-08-04 3:52PM EDT | 190.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD221118P00195000 | 2022-07-29 1:55PM EDT | 195.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD221118P00200000 | 2022-08-05 3:00PM EDT | 200.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| HD221118P00210000 | 2022-08-05 3:57PM EDT | 210.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD221118P00220000 | 2022-08-04 3:52PM EDT | 220.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD221118P00225000 | 2022-08-05 3:00PM EDT | 225.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| HD221118P00230000 | 2022-08-02 1:08PM EDT | 230.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HD221118P00235000 | 2022-08-08 2:56PM EDT | 235.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD221118P00240000 | 2022-08-08 2:16PM EDT | 240.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HD221118P00245000 | 2022-08-08 2:56PM EDT | 245.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| HD221118P00250000 | 2022-08-08 1:35PM EDT | 250.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HD221118P00255000 | 2022-08-08 10:00AM EDT | 255.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HD221118P00260000 | 2022-08-08 2:09PM EDT | 260.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD221118P00265000 | 2022-08-08 10:54AM EDT | 265.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD221118P00270000 | 2022-08-08 9:41AM EDT | 270.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD221118P00275000 | 2022-08-08 2:18PM EDT | 275.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| HD221118P00280000 | 2022-08-08 2:43PM EDT | 280.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| HD221118P00285000 | 2022-08-08 3:40PM EDT | 285.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| HD221118P00290000 | 2022-08-08 11:49AM EDT | 290.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| HD221118P00295000 | 2022-08-08 11:01AM EDT | 295.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| HD221118P00300000 | 2022-08-08 11:51AM EDT | 300.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| HD221118P00305000 | 2022-08-08 2:25PM EDT | 305.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| HD221118P00310000 | 2022-08-08 2:28PM EDT | 310.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| HD221118P00315000 | 2022-08-08 2:36PM EDT | 315.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| HD221118P00320000 | 2022-08-08 3:11PM EDT | 320.00 | 23.34 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| HD221118P00325000 | 2022-08-03 10:17AM EDT | 325.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD221118P00330000 | 2022-08-02 11:07AM EDT | 330.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD221118P00335000 | 2022-08-02 11:32AM EDT | 335.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| HD221118P00340000 | 2022-08-02 1:36PM EDT | 340.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD221118P00345000 | 2022-08-02 10:07AM EDT | 345.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD221118P00350000 | 2022-08-03 12:22PM EDT | 350.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD221118P00355000 | 2022-08-04 3:22PM EDT | 355.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD221118P00360000 | 2022-06-14 12:30PM EDT | 360.00 | 83.78 | 71.50 | 73.80 | 0.00 | - | 1 | 12 | 63.33% |
| HD221118P00365000 | 2022-07-29 12:09PM EDT | 365.00 | 68.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD221118P00370000 | 2022-07-27 12:59PM EDT | 370.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD221118P00375000 | 2022-05-23 2:16PM EDT | 375.00 | 93.10 | 105.05 | 107.50 | 0.00 | - | 1 | 9 | 98.45% |
| HD221118P00380000 | 2022-06-30 10:37AM EDT | 380.00 | 108.70 | 79.50 | 81.30 | 0.00 | - | 1 | 5 | 50.78% |
| HD221118P00385000 | 2022-07-28 2:04PM EDT | 385.00 | 86.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD221118P00390000 | 2022-06-09 12:06PM EDT | 390.00 | 88.24 | 102.40 | 105.60 | 0.00 | - | 1 | 8 | 77.39% |
| HD221118P00395000 | 2022-06-03 9:43AM EDT | 395.00 | 93.00 | 115.75 | 117.60 | 0.00 | - | 6 | 10 | 91.39% |
| HD221118P00400000 | 2022-07-14 10:15AM EDT | 400.00 | 118.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD221118P00410000 | 2022-05-16 2:29PM EDT | 410.00 | 113.66 | 128.85 | 132.95 | 0.00 | - | - | 1 | 95.44% |
| HD221118P00415000 | 2022-05-20 9:50AM EDT | 415.00 | 130.00 | 142.45 | 146.20 | 0.00 | - | 1 | 10 | 110.32% |
| HD221118P00455000 | 2022-07-13 1:02PM EDT | 455.00 | 167.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD221118P00480000 | 2022-07-13 1:57PM EDT | 480.00 | 191.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD221118P00485000 | 2022-07-14 2:20PM EDT | 485.00 | 197.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD221118P00500000 | 2022-07-13 1:57PM EDT | 500.00 | 211.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
