The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230120C00125000 | 2022-08-10 1:27PM EDT | 125.00 | 186.37 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| HD230120C00130000 | 2022-05-31 3:08PM EDT | 130.00 | 173.96 | 144.30 | 146.35 | 0.00 | - | 6 | 0 | 0.00% |
| HD230120C00135000 | 2022-05-31 3:08PM EDT | 135.00 | 169.00 | 139.30 | 141.70 | 0.00 | - | 6 | 0 | 0.00% |
| HD230120C00140000 | 2022-05-31 3:47PM EDT | 140.00 | 165.14 | 133.45 | 136.00 | 0.00 | - | 15 | 3 | 0.00% |
| HD230120C00145000 | 2022-06-02 2:29PM EDT | 145.00 | 159.03 | 133.80 | 136.50 | 0.00 | - | 1 | 1 | 0.00% |
| HD230120C00150000 | 2022-05-31 3:49PM EDT | 150.00 | 154.87 | 123.65 | 126.00 | 0.00 | - | 75 | 10 | 0.00% |
| HD230120C00155000 | 2021-11-30 4:59PM EDT | 155.00 | 247.90 | 254.05 | 257.10 | 0.00 | - | 5 | 0 | 301.70% |
| HD230120C00160000 | 2022-05-11 9:45AM EDT | 160.00 | 130.07 | 134.75 | 138.70 | 0.00 | - | 2 | 0 | 0.00% |
| HD230120C00165000 | 2022-01-04 3:32PM EDT | 165.00 | 247.70 | 198.05 | 201.05 | 0.00 | - | 1 | 1 | 168.98% |
| HD230120C00170000 | 2022-05-11 3:36PM EDT | 170.00 | 116.22 | 120.40 | 123.90 | 0.00 | - | 1 | 2 | 0.00% |
| HD230120C00175000 | 2021-11-30 4:44PM EDT | 175.00 | 226.63 | 233.35 | 237.25 | 0.00 | - | 12 | 4 | 262.52% |
| HD230120C00180000 | 2022-06-17 3:27PM EDT | 180.00 | 95.85 | 113.75 | 115.60 | 0.00 | - | 2 | 6 | 0.00% |
| HD230120C00185000 | 2022-05-06 10:33AM EDT | 185.00 | 110.00 | 121.75 | 124.50 | 0.00 | - | 1 | 7 | 0.00% |
| HD230120C00190000 | 2022-06-13 3:25PM EDT | 190.00 | 97.35 | 98.55 | 100.60 | 0.00 | - | 1 | 62 | 0.00% |
| HD230120C00195000 | 2022-05-11 1:10PM EDT | 195.00 | 94.55 | 97.85 | 100.70 | 0.00 | - | 1 | 20 | 0.00% |
| HD230120C00200000 | 2022-08-16 10:41AM EDT | 200.00 | 123.50 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 0.00% |
| HD230120C00210000 | 2022-08-11 9:52AM EDT | 210.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.00% |
| HD230120C00220000 | 2022-07-07 2:06PM EDT | 220.00 | 70.80 | 91.50 | 92.90 | 0.00 | - | 3 | 108 | 0.00% |
| HD230120C00230000 | 2022-06-17 12:51PM EDT | 230.00 | 55.07 | 68.55 | 69.90 | 0.00 | - | 1 | 171 | 0.00% |
| HD230120C00235000 | 2022-08-16 3:19PM EDT | 235.00 | 94.95 | 0.00 | 0.00 | 0.00 | - | 6 | 108 | 0.00% |
| HD230120C00240000 | 2022-08-16 10:29AM EDT | 240.00 | 87.45 | 0.00 | 0.00 | 0.00 | - | 10 | 133 | 0.00% |
| HD230120C00245000 | 2022-07-29 9:31AM EDT | 245.00 | 61.33 | 0.00 | 0.00 | 0.00 | - | 10 | 189 | 0.00% |
| HD230120C00250000 | 2022-08-17 3:04PM EDT | 250.00 | 80.30 | 0.00 | 0.00 | 0.00 | - | 6 | 274 | 0.00% |
| HD230120C00255000 | 2022-08-16 1:16PM EDT | 255.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 8 | 144 | 0.00% |
| HD230120C00260000 | 2022-08-16 2:29PM EDT | 260.00 | 74.49 | 0.00 | 0.00 | 0.00 | - | 9 | 207 | 0.00% |
| HD230120C00265000 | 2022-08-17 11:34AM EDT | 265.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 4 | 214 | 0.00% |
| HD230120C00270000 | 2022-08-16 11:12AM EDT | 270.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 0.00% |
| HD230120C00275000 | 2022-08-16 1:54PM EDT | 275.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 9 | 130 | 0.00% |
| HD230120C00280000 | 2022-08-16 11:20AM EDT | 280.00 | 54.57 | 0.00 | 0.00 | 0.00 | - | 6 | 1,315 | 0.00% |
| HD230120C00285000 | 2022-08-17 12:26PM EDT | 285.00 | 49.13 | 0.00 | 0.00 | 0.00 | - | 7 | 232 | 0.00% |
| HD230120C00290000 | 2022-08-16 11:01AM EDT | 290.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 8 | 440 | 0.00% |
| HD230120C00295000 | 2022-08-17 10:05AM EDT | 295.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 0.00% |
| HD230120C00300000 | 2022-08-17 3:36PM EDT | 300.00 | 38.57 | 0.00 | 0.00 | 0.00 | - | 30 | 1,466 | 0.00% |
| HD230120C00305000 | 2022-08-16 2:51PM EDT | 305.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 10 | 531 | 0.00% |
| HD230120C00310000 | 2022-08-17 12:48PM EDT | 310.00 | 31.59 | 0.00 | 0.00 | 0.00 | - | 6 | 546 | 0.00% |
| HD230120C00315000 | 2022-08-17 12:38PM EDT | 315.00 | 28.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1,026 | 0.00% |
| HD230120C00320000 | 2022-08-17 3:36PM EDT | 320.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 16 | 2,129 | 0.00% |
| HD230120C00330000 | 2022-08-17 3:23PM EDT | 330.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 84 | 1,645 | 0.39% |
| HD230120C00340000 | 2022-08-17 3:49PM EDT | 340.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 12 | 1,420 | 1.56% |
| HD230120C00350000 | 2022-08-17 3:46PM EDT | 350.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 65 | 1,620 | 3.13% |
| HD230120C00360000 | 2022-08-17 3:11PM EDT | 360.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 21 | 840 | 3.13% |
| HD230120C00370000 | 2022-08-17 3:14PM EDT | 370.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 220 | 731 | 3.13% |
| HD230120C00380000 | 2022-08-17 3:27PM EDT | 380.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 7 | 941 | 6.25% |
| HD230120C00390000 | 2022-08-17 3:24PM EDT | 390.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 31 | 1,540 | 6.25% |
| HD230120C00400000 | 2022-08-17 3:18PM EDT | 400.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 69 | 766 | 6.25% |
| HD230120C00410000 | 2022-08-17 11:29AM EDT | 410.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 8 | 1,293 | 6.25% |
| HD230120C00420000 | 2022-08-17 2:38PM EDT | 420.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 15 | 619 | 6.25% |
| HD230120C00430000 | 2022-08-17 2:09PM EDT | 430.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 393 | 6.25% |
| HD230120C00440000 | 2022-08-17 1:14PM EDT | 440.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 270 | 12.50% |
| HD230120C00450000 | 2022-08-17 2:09PM EDT | 450.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 470 | 12.50% |
| HD230120C00460000 | 2022-08-17 10:10AM EDT | 460.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 12.50% |
| HD230120C00470000 | 2022-08-17 10:10AM EDT | 470.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 52 | 274 | 12.50% |
| HD230120C00480000 | 2022-08-17 10:10AM EDT | 480.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 462 | 12.50% |
| HD230120C00490000 | 2022-08-17 10:10AM EDT | 490.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 12.50% |
| HD230120C00500000 | 2022-08-17 2:15PM EDT | 500.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 763 | 12.50% |
| HD230120C00520000 | 2022-08-17 3:48PM EDT | 520.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 161 | 12.50% |
| HD230120C00540000 | 2022-08-17 10:10AM EDT | 540.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 160 | 12.50% |
| HD230120C00560000 | 2022-08-17 10:09AM EDT | 560.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 12.50% |
| HD230120C00580000 | 2022-08-17 12:46PM EDT | 580.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 12.50% |
| HD230120C00600000 | 2022-08-17 12:46PM EDT | 600.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 337 | 12.50% |
| HD230120C00620000 | 2022-08-17 2:48PM EDT | 620.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 25.00% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230120P00125000 | 2022-08-16 3:28PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 28 | 2,526 | 25.00% |
| HD230120P00130000 | 2022-08-17 10:06AM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 515 | 25.00% |
| HD230120P00135000 | 2022-08-17 10:06AM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 25.00% |
| HD230120P00140000 | 2022-08-17 10:06AM EDT | 140.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 316 | 25.00% |
| HD230120P00145000 | 2022-08-17 10:06AM EDT | 145.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 25.00% |
| HD230120P00150000 | 2022-08-17 10:06AM EDT | 150.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 793 | 25.00% |
| HD230120P00155000 | 2022-08-17 10:05AM EDT | 155.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 25.00% |
| HD230120P00160000 | 2022-08-17 10:05AM EDT | 160.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 376 | 25.00% |
| HD230120P00165000 | 2022-08-17 10:05AM EDT | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 25.00% |
| HD230120P00170000 | 2022-08-17 10:05AM EDT | 170.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 375 | 25.00% |
| HD230120P00175000 | 2022-08-17 10:05AM EDT | 175.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 25.00% |
| HD230120P00180000 | 2022-08-17 3:58PM EDT | 180.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 256 | 12.50% |
| HD230120P00185000 | 2022-08-17 10:05AM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 213 | 12.50% |
| HD230120P00190000 | 2022-08-17 10:05AM EDT | 190.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 12.50% |
| HD230120P00195000 | 2022-08-17 10:05AM EDT | 195.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 12.50% |
| HD230120P00200000 | 2022-08-17 12:55PM EDT | 200.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 2,297 | 12.50% |
| HD230120P00210000 | 2022-08-15 11:21AM EDT | 210.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 916 | 12.50% |
| HD230120P00220000 | 2022-08-16 10:07AM EDT | 220.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 9 | 1,042 | 12.50% |
| HD230120P00230000 | 2022-08-17 3:37PM EDT | 230.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 53 | 1,494 | 12.50% |
| HD230120P00235000 | 2022-08-17 3:16PM EDT | 235.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 11 | 1,860 | 12.50% |
| HD230120P00240000 | 2022-08-17 3:50PM EDT | 240.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 23 | 340 | 12.50% |
| HD230120P00245000 | 2022-08-17 2:09PM EDT | 245.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 8 | 371 | 6.25% |
| HD230120P00250000 | 2022-08-17 12:53PM EDT | 250.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 47 | 2,273 | 6.25% |
| HD230120P00255000 | 2022-08-17 10:26AM EDT | 255.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 510 | 1,159 | 6.25% |
| HD230120P00260000 | 2022-08-17 11:39AM EDT | 260.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 3,899 | 6.25% |
| HD230120P00265000 | 2022-08-17 2:23PM EDT | 265.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 1,034 | 6.25% |
| HD230120P00270000 | 2022-08-17 2:03PM EDT | 270.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 670 | 6.25% |
| HD230120P00275000 | 2022-08-17 3:20PM EDT | 275.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 7 | 974 | 6.25% |
| HD230120P00280000 | 2022-08-17 2:15PM EDT | 280.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 16 | 5,165 | 6.25% |
| HD230120P00285000 | 2022-08-17 10:27AM EDT | 285.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 983 | 3.13% |
| HD230120P00290000 | 2022-08-17 3:38PM EDT | 290.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 26 | 800 | 3.13% |
| HD230120P00295000 | 2022-08-17 1:14PM EDT | 295.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 1 | 492 | 3.13% |
| HD230120P00300000 | 2022-08-17 3:56PM EDT | 300.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 11 | 1,337 | 3.13% |
| HD230120P00305000 | 2022-08-17 1:29PM EDT | 305.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 6 | 2,630 | 1.56% |
| HD230120P00310000 | 2022-08-17 10:17AM EDT | 310.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1,617 | 1.56% |
| HD230120P00315000 | 2022-08-17 1:02PM EDT | 315.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 13 | 1,140 | 1.56% |
| HD230120P00320000 | 2022-08-17 3:24PM EDT | 320.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 41 | 1,539 | 0.78% |
| HD230120P00330000 | 2022-08-17 12:09PM EDT | 330.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 21 | 1,944 | 0.00% |
| HD230120P00340000 | 2022-08-17 10:31AM EDT | 340.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 4 | 746 | 0.00% |
| HD230120P00350000 | 2022-08-17 11:14AM EDT | 350.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 16 | 527 | 0.00% |
| HD230120P00360000 | 2022-08-16 10:04AM EDT | 360.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 11 | 390 | 0.00% |
| HD230120P00370000 | 2022-07-26 10:23AM EDT | 370.00 | 73.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,013 | 0.00% |
| HD230120P00380000 | 2022-08-17 3:45PM EDT | 380.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 0.00% |
| HD230120P00390000 | 2022-08-16 1:32PM EDT | 390.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 61 | 797 | 0.00% |
| HD230120P00400000 | 2022-08-15 11:45AM EDT | 400.00 | 87.69 | 0.00 | 0.00 | 0.00 | - | 3 | 356 | 0.00% |
| HD230120P00410000 | 2022-08-15 11:45AM EDT | 410.00 | 97.41 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| HD230120P00420000 | 2022-06-16 11:17AM EDT | 420.00 | 149.97 | 127.40 | 129.80 | 0.00 | - | 2 | 154 | 75.06% |
| HD230120P00430000 | 2022-05-02 9:48AM EDT | 430.00 | 128.55 | 131.75 | 134.45 | 0.00 | - | 1 | 62 | 70.88% |
| HD230120P00440000 | 2022-06-09 10:17AM EDT | 440.00 | 135.57 | 152.80 | 154.95 | 0.00 | - | 1 | 52 | 86.72% |
| HD230120P00450000 | 2022-03-01 12:00PM EDT | 450.00 | 136.00 | 147.80 | 149.55 | 0.00 | - | 1 | 19 | 70.04% |
| HD230120P00460000 | 2022-02-02 11:40AM EDT | 460.00 | 100.75 | 142.75 | 145.30 | 0.00 | - | 1 | 13 | 50.71% |
| HD230120P00470000 | 2022-02-01 11:59AM EDT | 470.00 | 114.75 | 149.05 | 152.25 | 0.00 | - | 8 | 8 | 49.42% |
| HD230120P00480000 | 2022-02-01 11:55AM EDT | 480.00 | 123.85 | 158.80 | 161.55 | 0.00 | - | 2 | 12 | 49.86% |
| HD230120P00490000 | 2022-02-01 11:55AM EDT | 490.00 | 132.85 | 168.35 | 171.50 | 0.00 | - | 1 | 4 | 51.49% |
| HD230120P00500000 | 2021-12-16 4:10PM EDT | 500.00 | 116.00 | 120.05 | 125.00 | 0.00 | - | 1 | 5 | 0.00% |
| HD230120P00520000 | 2022-07-19 12:31PM EDT | 520.00 | 223.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD230120P00540000 | 2022-03-02 1:45PM EDT | 540.00 | 215.02 | 237.30 | 240.15 | 0.00 | - | 1 | 13 | 87.90% |
| HD230120P00560000 | 2022-04-19 12:39PM EDT | 560.00 | 255.26 | 272.80 | 275.30 | 0.00 | - | 1 | 10 | 111.58% |
| HD230120P00580000 | 2022-07-12 9:31AM EDT | 580.00 | 290.00 | 266.35 | 269.40 | 0.00 | - | 1 | 1 | 77.42% |
| HD230120P00600000 | 2022-07-12 9:31AM EDT | 600.00 | 309.95 | 286.45 | 289.25 | 0.00 | - | 1 | 1 | 80.17% |
| HD230120P00620000 | 2022-01-03 1:10AM EDT | 620.00 | 218.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
