The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221216C00160000 | 2022-07-27 2:38PM EDT | 160.00 | 137.00 | 147.20 | 148.05 | 0.00 | - | - | 9 | 71.46% |
| HD221216C00165000 | 2022-07-05 3:39PM EDT | 165.00 | 119.60 | 142.05 | 143.65 | 0.00 | - | - | 2 | 69.85% |
| HD221216C00190000 | 2022-07-19 9:49AM EDT | 190.00 | 105.30 | 117.55 | 119.00 | 0.00 | - | - | 3 | 58.18% |
| HD221216C00220000 | 2022-07-08 10:36AM EDT | 220.00 | 71.10 | 89.10 | 90.30 | 0.00 | - | - | 9 | 49.98% |
| HD221216C00230000 | 2022-07-13 2:39PM EDT | 230.00 | 65.35 | 80.00 | 82.30 | 0.00 | - | - | 6 | 50.17% |
| HD221216C00235000 | 2022-07-13 2:31PM EDT | 235.00 | 61.05 | 75.15 | 76.90 | 0.00 | - | - | 3 | 46.54% |
| HD221216C00240000 | 2022-07-13 1:06PM EDT | 240.00 | 56.65 | 70.80 | 71.80 | 0.00 | - | - | 3 | 43.71% |
| HD221216C00245000 | 2022-07-14 11:42AM EDT | 245.00 | 50.15 | 66.45 | 67.20 | 0.00 | - | - | 6 | 42.06% |
| HD221216C00250000 | 2022-07-20 9:41AM EDT | 250.00 | 57.00 | 61.90 | 62.70 | 0.00 | - | - | 8 | 40.58% |
| HD221216C00260000 | 2022-08-01 10:49AM EDT | 260.00 | 52.10 | 53.40 | 54.30 | 0.00 | - | - | 14 | 38.53% |
| HD221216C00265000 | 2022-08-02 10:18AM EDT | 265.00 | 48.30 | 49.45 | 50.15 | +3.60 | +8.05% | 2 | 15 | 37.40% |
| HD221216C00270000 | 2022-07-14 11:12AM EDT | 270.00 | 44.12 | 45.35 | 46.10 | +13.07 | +42.09% | 1 | 23 | 36.31% |
| HD221216C00275000 | 2022-08-01 9:42AM EDT | 275.00 | 37.45 | 41.55 | 42.20 | 0.00 | - | - | 372 | 35.32% |
| HD221216C00280000 | 2022-07-15 9:40AM EDT | 280.00 | 31.00 | 37.95 | 38.90 | 0.00 | - | - | 76 | 35.12% |
| HD221216C00285000 | 2022-08-01 10:51AM EDT | 285.00 | 33.75 | 34.40 | 34.95 | 0.00 | - | - | 57 | 33.70% |
| HD221216C00290000 | 2022-07-26 10:39AM EDT | 290.00 | 27.40 | 31.15 | 31.55 | 0.00 | - | - | 89 | 32.94% |
| HD221216C00295000 | 2022-07-29 12:48PM EDT | 295.00 | 22.10 | 27.90 | 28.45 | 0.00 | - | - | 36 | 32.41% |
| HD221216C00300000 | 2022-08-02 10:48AM EDT | 300.00 | 22.50 | 24.90 | 25.35 | 0.00 | - | 1 | 91 | 31.66% |
| HD221216C00305000 | 2022-08-03 11:48AM EDT | 305.00 | 20.00 | 22.10 | 22.50 | +0.40 | +2.04% | 3 | 103 | 31.04% |
| HD221216C00310000 | 2022-08-03 3:35PM EDT | 310.00 | 19.70 | 19.45 | 19.80 | +0.45 | +2.34% | 7 | 120 | 30.39% |
| HD221216C00315000 | 2022-08-03 11:47AM EDT | 315.00 | 15.20 | 17.00 | 17.40 | +1.75 | +13.01% | 5 | 38 | 29.91% |
| HD221216C00320000 | 2022-08-02 1:34PM EDT | 320.00 | 12.72 | 14.80 | 15.10 | -0.28 | -2.15% | 1 | 123 | 29.33% |
| HD221216C00330000 | 2022-08-02 11:40AM EDT | 330.00 | 9.55 | 10.80 | 11.20 | -0.36 | -3.63% | 2 | 120 | 28.39% |
| HD221216C00340000 | 2022-08-03 2:14PM EDT | 340.00 | 7.50 | 7.85 | 8.10 | -0.45 | -5.66% | 13 | 120 | 27.61% |
| HD221216C00350000 | 2022-08-01 11:00AM EDT | 350.00 | 5.52 | 5.50 | 5.65 | 0.00 | - | - | 86 | 26.84% |
| HD221216C00360000 | 2022-08-03 1:43PM EDT | 360.00 | 3.50 | 3.70 | 3.90 | -0.40 | -10.26% | 3 | 185 | 26.35% |
| HD221216C00370000 | 2022-08-03 2:19PM EDT | 370.00 | 2.42 | 2.45 | 2.61 | +0.16 | +7.08% | 1 | 52 | 25.87% |
| HD221216C00380000 | 2022-08-03 2:21PM EDT | 380.00 | 1.55 | 1.64 | 1.73 | +0.28 | +22.05% | 1 | 34 | 25.55% |
| HD221216C00390000 | 2022-08-02 1:54PM EDT | 390.00 | 1.00 | 1.07 | 1.15 | 0.00 | - | 1 | 77 | 25.39% |
| HD221216C00400000 | 2022-08-02 11:06AM EDT | 400.00 | 0.75 | 0.57 | 0.79 | 0.00 | - | 2 | 14 | 25.49% |
| HD221216C00410000 | 2022-08-02 2:02PM EDT | 410.00 | 0.49 | 0.30 | 0.60 | 0.00 | - | 4 | 15 | 26.04% |
| HD221216C00420000 | 2022-08-02 2:02PM EDT | 420.00 | 0.35 | 0.15 | 0.49 | 0.00 | - | 4 | 6 | 26.86% |
| HD221216C00430000 | 2022-08-02 2:02PM EDT | 430.00 | 0.24 | 0.07 | 0.41 | 0.00 | - | 4 | 3 | 27.69% |
| HD221216C00440000 | 2022-08-02 2:02PM EDT | 440.00 | 0.16 | 0.02 | 0.36 | 0.00 | - | 4 | 26 | 28.66% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221216P00135000 | 2022-08-02 11:58AM EDT | 135.00 | 0.24 | 0.01 | 0.32 | 0.00 | - | 2 | 29 | 56.15% |
| HD221216P00140000 | 2022-08-02 11:58AM EDT | 140.00 | 0.27 | 0.09 | 0.37 | 0.00 | - | 2 | 12 | 56.06% |
| HD221216P00145000 | 2022-08-02 11:58AM EDT | 145.00 | 0.31 | 0.12 | 0.42 | 0.00 | - | 2 | 36 | 54.83% |
| HD221216P00150000 | 2022-08-02 11:58AM EDT | 150.00 | 0.35 | 0.14 | 0.47 | 0.00 | - | 2 | 7 | 53.37% |
| HD221216P00155000 | 2022-08-02 11:59AM EDT | 155.00 | 0.42 | 0.18 | 0.41 | 0.00 | - | 2 | 25 | 50.88% |
| HD221216P00160000 | 2022-07-27 10:17AM EDT | 160.00 | 0.62 | 0.24 | 0.60 | 0.00 | - | - | 7 | 51.22% |
| HD221216P00165000 | 2022-07-27 10:18AM EDT | 165.00 | 0.73 | 0.32 | 0.68 | 0.00 | - | - | 13 | 50.29% |
| HD221216P00170000 | 2022-07-27 10:17AM EDT | 170.00 | 0.87 | 0.41 | 0.76 | 0.00 | - | - | 19 | 51.47% |
| HD221216P00175000 | 2022-07-25 12:58PM EDT | 175.00 | 0.75 | 0.53 | 0.86 | 0.00 | - | - | 27 | 50.27% |
| HD221216P00180000 | 2022-07-20 9:46AM EDT | 180.00 | 1.00 | 0.66 | 0.94 | 0.00 | - | - | 31 | 48.79% |
| HD221216P00185000 | 2022-07-13 2:31PM EDT | 185.00 | 1.87 | 0.79 | 1.07 | 0.00 | - | - | 21 | 47.71% |
| HD221216P00190000 | 2022-07-14 1:43PM EDT | 190.00 | 2.22 | 1.00 | 1.17 | 0.00 | - | - | 19 | 46.29% |
| HD221216P00195000 | 2022-07-15 1:47PM EDT | 195.00 | 2.12 | 1.10 | 1.34 | 0.00 | - | - | 27 | 45.33% |
| HD221216P00200000 | 2022-08-01 10:01AM EDT | 200.00 | 1.60 | 1.21 | 1.51 | 0.00 | - | - | 95 | 44.23% |
| HD221216P00210000 | 2022-08-02 1:39PM EDT | 210.00 | 2.06 | 1.62 | 1.81 | 0.00 | - | 4 | 400 | 41.55% |
| HD221216P00220000 | 2022-08-01 11:14AM EDT | 220.00 | 2.29 | 2.21 | 2.33 | 0.00 | - | - | 191 | 39.63% |
| HD221216P00230000 | 2022-08-03 12:09PM EDT | 230.00 | 3.09 | 2.88 | 2.98 | -0.66 | -17.60% | 2 | 525 | 37.72% |
| HD221216P00235000 | 2022-07-26 11:39AM EDT | 235.00 | 4.95 | 3.25 | 3.45 | 0.00 | - | - | 73 | 37.04% |
| HD221216P00240000 | 2022-08-01 10:19AM EDT | 240.00 | 4.15 | 3.70 | 3.95 | 0.00 | - | - | 83 | 36.28% |
| HD221216P00245000 | 2022-08-02 1:02PM EDT | 245.00 | 4.70 | 4.25 | 4.40 | 0.00 | - | 2 | 180 | 35.22% |
| HD221216P00250000 | 2022-08-02 10:18AM EDT | 250.00 | 6.20 | 4.85 | 5.05 | 0.00 | - | 1 | 110 | 34.53% |
| HD221216P00255000 | 2022-07-27 1:58PM EDT | 255.00 | 6.30 | 5.50 | 5.75 | -1.70 | -21.25% | 1 | 77 | 33.77% |
| HD221216P00260000 | 2022-08-01 1:20PM EDT | 260.00 | 6.50 | 6.30 | 6.55 | -0.45 | -6.47% | 2 | 80 | 33.05% |
| HD221216P00265000 | 2022-08-02 1:06PM EDT | 265.00 | 7.40 | 7.20 | 7.45 | -0.65 | -8.07% | 2 | 47 | 32.34% |
| HD221216P00270000 | 2022-08-03 3:09PM EDT | 270.00 | 8.40 | 8.20 | 8.50 | -0.60 | -6.67% | 5 | 96 | 31.71% |
| HD221216P00275000 | 2022-08-03 12:19PM EDT | 275.00 | 9.55 | 9.35 | 9.60 | -0.20 | -2.05% | 3 | 36 | 30.96% |
| HD221216P00280000 | 2022-08-02 12:34PM EDT | 280.00 | 11.65 | 10.60 | 10.95 | 0.00 | - | 8 | 44 | 30.41% |
| HD221216P00285000 | 2022-08-03 9:45AM EDT | 285.00 | 13.45 | 12.05 | 12.45 | -1.55 | -10.33% | 1 | 43 | 29.87% |
| HD221216P00290000 | 2022-08-02 1:01PM EDT | 290.00 | 14.32 | 13.70 | 14.10 | -0.68 | -4.53% | 2 | 29 | 29.33% |
| HD221216P00295000 | 2022-08-02 12:34PM EDT | 295.00 | 17.90 | 15.50 | 15.85 | +1.10 | +6.55% | 1 | 50 | 28.68% |
| HD221216P00300000 | 2022-08-01 12:31PM EDT | 300.00 | 18.15 | 17.55 | 17.85 | 0.00 | - | - | 55 | 28.15% |
| HD221216P00305000 | 2022-08-02 12:05PM EDT | 305.00 | 21.50 | 19.70 | 20.00 | 0.00 | - | 51 | 86 | 27.57% |
| HD221216P00310000 | 2022-08-02 2:48PM EDT | 310.00 | 25.05 | 22.00 | 22.35 | 0.00 | - | 1 | 69 | 27.00% |
| HD221216P00315000 | 2022-08-01 10:00AM EDT | 315.00 | 26.75 | 24.45 | 25.05 | 0.00 | - | - | 22 | 26.64% |
| HD221216P00320000 | 2022-08-03 3:09PM EDT | 320.00 | 27.41 | 27.35 | 27.75 | -4.64 | -14.48% | 1 | 14 | 26.01% |
| HD221216P00330000 | 2022-08-02 10:31AM EDT | 330.00 | 37.70 | 33.20 | 33.90 | 0.00 | - | 1 | 3 | 24.92% |
| HD221216P00340000 | 2022-07-25 9:30AM EDT | 340.00 | 40.82 | 40.40 | 40.85 | 0.00 | - | - | 8 | 23.81% |
| HD221216P00390000 | 2022-08-01 10:52AM EDT | 390.00 | 85.69 | 83.70 | 85.35 | 0.00 | - | - | 1 | 20.46% |
| HD221216P00420000 | 2022-07-05 11:27AM EDT | 420.00 | 142.85 | 113.00 | 114.25 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
