The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230217C00150000 | 2022-07-01 9:31AM EDT | 150.00 | 126.75 | 150.30 | 152.85 | 0.00 | - | 1 | 1 | 0.00% |
| HD230217C00195000 | 2022-07-18 3:46PM EDT | 195.00 | 100.50 | 119.85 | 122.05 | 0.00 | - | - | 1 | 43.74% |
| HD230217C00200000 | 2022-06-30 3:30PM EDT | 200.00 | 79.87 | 102.25 | 104.40 | 0.00 | - | - | 2 | 0.00% |
| HD230217C00215000 | 2022-07-06 12:24PM EDT | 215.00 | 72.75 | 94.45 | 95.70 | 0.00 | - | - | 1 | 0.00% |
| HD230217C00225000 | 2022-06-24 11:17AM EDT | 225.00 | 66.25 | 85.55 | 87.85 | 0.00 | - | 2 | 2 | 0.00% |
| HD230217C00230000 | 2022-07-11 2:50PM EDT | 230.00 | 66.35 | 84.30 | 86.25 | 0.00 | - | 4 | 5 | 27.86% |
| HD230217C00235000 | 2022-07-06 11:31AM EDT | 235.00 | 58.30 | 76.65 | 77.95 | 0.00 | - | - | 2 | 0.00% |
| HD230217C00240000 | 2022-07-11 2:50PM EDT | 240.00 | 58.40 | 75.60 | 77.70 | 0.00 | - | - | 4 | 29.60% |
| HD230217C00255000 | 2022-08-04 2:38PM EDT | 255.00 | 59.76 | 65.75 | 67.20 | 0.00 | - | 4 | 6 | 33.78% |
| HD230217C00260000 | 2022-07-22 10:31AM EDT | 260.00 | 59.01 | 61.95 | 63.10 | 0.00 | - | 2 | 2 | 33.27% |
| HD230217C00265000 | 2022-08-03 3:55PM EDT | 265.00 | 52.87 | 57.70 | 59.40 | 0.00 | - | 5 | 5 | 33.26% |
| HD230217C00270000 | 2022-07-29 3:42PM EDT | 270.00 | 44.37 | 53.80 | 55.30 | 0.00 | - | 1 | 3 | 32.47% |
| HD230217C00275000 | 2022-07-01 2:46PM EDT | 275.00 | 30.05 | 40.45 | 41.35 | 0.00 | - | 1 | 28 | 14.62% |
| HD230217C00280000 | 2022-07-05 3:18PM EDT | 280.00 | 28.85 | 42.05 | 43.15 | 0.00 | - | 2 | 18 | 25.01% |
| HD230217C00285000 | 2022-07-22 2:49PM EDT | 285.00 | 38.90 | 42.95 | 44.10 | 0.00 | - | 4 | 21 | 30.87% |
| HD230217C00290000 | 2022-08-08 12:09PM EDT | 290.00 | 39.65 | 39.45 | 41.35 | 0.00 | - | 2 | 8 | 31.29% |
| HD230217C00295000 | 2022-07-22 2:49PM EDT | 295.00 | 32.50 | 36.40 | 37.35 | 0.00 | - | 4 | 8 | 30.00% |
| HD230217C00300000 | 2022-08-11 3:18PM EDT | 300.00 | 31.27 | 33.15 | 34.80 | 0.00 | - | 2 | 25 | 30.30% |
| HD230217C00305000 | 2022-08-09 10:07AM EDT | 305.00 | 25.78 | 30.10 | 30.95 | 0.00 | - | 2 | 17 | 28.93% |
| HD230217C00310000 | 2022-08-12 2:17PM EDT | 310.00 | 26.00 | 27.25 | 28.05 | +0.28 | +1.09% | 1 | 67 | 28.51% |
| HD230217C00315000 | 2022-08-12 3:44PM EDT | 315.00 | 24.70 | 24.60 | 25.35 | +0.85 | +3.56% | 21 | 94 | 28.14% |
| HD230217C00320000 | 2022-08-12 2:17PM EDT | 320.00 | 20.95 | 22.05 | 22.65 | +2.50 | +13.55% | 1 | 37 | 27.61% |
| HD230217C00325000 | 2022-08-11 1:16PM EDT | 325.00 | 18.50 | 19.80 | 21.00 | 0.00 | - | 3 | 40 | 28.07% |
| HD230217C00330000 | 2022-08-11 10:36AM EDT | 330.00 | 17.27 | 17.55 | 18.20 | 0.00 | - | 1 | 85 | 27.08% |
| HD230217C00335000 | 2022-08-11 10:01AM EDT | 335.00 | 15.55 | 15.55 | 16.30 | 0.00 | - | 3 | 26 | 26.93% |
| HD230217C00340000 | 2022-08-11 10:05AM EDT | 340.00 | 13.60 | 13.65 | 14.95 | 0.00 | - | 2 | 46 | 27.25% |
| HD230217C00345000 | 2022-08-11 3:47PM EDT | 345.00 | 11.25 | 12.00 | 12.60 | 0.00 | - | 9 | 15 | 26.24% |
| HD230217C00350000 | 2022-08-11 3:20PM EDT | 350.00 | 9.80 | 10.45 | 11.00 | 0.00 | - | 2 | 97 | 25.92% |
| HD230217C00355000 | 2022-08-04 3:22PM EDT | 355.00 | 8.10 | 9.10 | 9.80 | 0.00 | - | 2 | 13 | 25.94% |
| HD230217C00360000 | 2022-08-11 3:20PM EDT | 360.00 | 7.36 | 7.85 | 8.55 | 0.00 | - | 2 | 46 | 25.73% |
| HD230217C00365000 | 2022-08-12 3:31PM EDT | 365.00 | 6.75 | 6.70 | 7.30 | +0.50 | +8.00% | 1 | 29 | 25.36% |
| HD230217C00370000 | 2022-08-12 12:47PM EDT | 370.00 | 5.50 | 5.70 | 6.25 | -0.05 | -0.90% | 2 | 844 | 25.09% |
| HD230217C00375000 | 2022-08-11 10:09AM EDT | 375.00 | 4.85 | 4.90 | 5.50 | 0.00 | - | 1 | 23 | 25.12% |
| HD230217C00380000 | 2022-08-10 10:00AM EDT | 380.00 | 4.00 | 4.10 | 4.80 | 0.00 | - | 1 | 29 | 25.09% |
| HD230217C00385000 | 2022-08-12 11:43AM EDT | 385.00 | 3.35 | 3.45 | 4.00 | 0.00 | - | 6 | 22 | 24.73% |
| HD230217C00390000 | 2022-08-08 11:17AM EDT | 390.00 | 3.60 | 2.94 | 3.30 | 0.00 | - | 4 | 8 | 24.37% |
| HD230217C00395000 | 2022-08-09 11:03AM EDT | 395.00 | 2.10 | 2.49 | 2.88 | 0.00 | - | 14 | 15 | 24.43% |
| HD230217C00400000 | 2022-08-12 2:39PM EDT | 400.00 | 2.07 | 2.07 | 2.49 | +0.62 | +42.76% | 2 | 1 | 24.44% |
| HD230217C00405000 | 2022-08-10 11:01AM EDT | 405.00 | 1.76 | 1.72 | 2.09 | 0.00 | - | 1 | 7 | 24.29% |
| HD230217C00410000 | 2022-07-18 12:58PM EDT | 410.00 | 1.25 | 1.43 | 1.61 | 0.00 | - | 1 | 2 | 23.71% |
| HD230217C00420000 | 2022-08-02 12:41PM EDT | 420.00 | 0.96 | 0.97 | 1.18 | 0.00 | - | - | 0 | 23.77% |
| HD230217C00430000 | 2022-08-02 12:41PM EDT | 430.00 | 0.72 | 0.58 | 1.01 | 0.00 | - | 2 | 0 | 24.53% |
| HD230217C00440000 | 2022-08-12 11:29AM EDT | 440.00 | 0.52 | 0.40 | 0.79 | +0.01 | +1.96% | 2 | 3 | 24.84% |
| HD230217C00450000 | 2022-08-12 11:29AM EDT | 450.00 | 0.37 | 0.27 | 0.66 | -0.03 | -7.50% | 4 | 2 | 25.40% |
| HD230217C00460000 | 2022-08-12 11:31AM EDT | 460.00 | 0.28 | 0.19 | 0.48 | 0.00 | - | 4 | 3 | 25.38% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230217P00135000 | 2022-08-11 9:33AM EDT | 135.00 | 0.22 | 0.17 | 0.30 | 0.00 | - | 80 | 27 | 50.20% |
| HD230217P00140000 | 2022-08-05 9:47AM EDT | 140.00 | 0.48 | 0.20 | 0.40 | 0.00 | - | 2 | 85 | 51.71% |
| HD230217P00145000 | 2022-08-11 10:46AM EDT | 145.00 | 0.33 | 0.24 | 0.44 | 0.00 | - | 20 | 11 | 50.32% |
| HD230217P00150000 | 2022-08-05 9:47AM EDT | 150.00 | 0.69 | 0.29 | 0.57 | 0.00 | - | 2 | 2 | 50.20% |
| HD230217P00155000 | 2022-08-05 9:47AM EDT | 155.00 | 0.76 | 0.38 | 0.67 | 0.00 | - | 2 | 1 | 49.41% |
| HD230217P00160000 | 2022-06-30 12:30PM EDT | 160.00 | 2.03 | 0.67 | 1.20 | 0.00 | - | - | 1 | 50.10% |
| HD230217P00165000 | 2022-07-05 2:08PM EDT | 165.00 | 2.17 | 0.53 | 1.20 | 0.00 | - | - | 1 | 50.26% |
| HD230217P00175000 | 2022-08-12 11:40AM EDT | 175.00 | 0.93 | 0.77 | 1.17 | -0.74 | -44.31% | 1 | 11 | 46.01% |
| HD230217P00180000 | 2022-08-01 3:38PM EDT | 180.00 | 1.30 | 0.87 | 1.32 | 0.00 | - | 1 | 17 | 45.09% |
| HD230217P00185000 | 2022-07-26 10:56AM EDT | 185.00 | 1.90 | 0.96 | 1.49 | 0.00 | - | 16 | 18 | 44.21% |
| HD230217P00190000 | 2022-07-26 3:15PM EDT | 190.00 | 2.27 | 1.13 | 1.63 | 0.00 | - | - | 2 | 43.09% |
| HD230217P00195000 | 2022-07-28 11:58AM EDT | 195.00 | 2.26 | 1.19 | 1.87 | 0.00 | - | - | 3 | 42.42% |
| HD230217P00200000 | 2022-08-05 9:54AM EDT | 200.00 | 2.34 | 1.40 | 2.09 | 0.00 | - | 1 | 10 | 41.54% |
| HD230217P00205000 | 2022-08-10 1:24PM EDT | 205.00 | 2.06 | 1.50 | 2.23 | 0.00 | - | 1 | 16 | 40.25% |
| HD230217P00210000 | 2022-08-02 10:18AM EDT | 210.00 | 3.25 | 2.03 | 2.24 | 0.00 | - | 3 | 4 | 38.43% |
| HD230217P00215000 | 2022-08-09 10:33AM EDT | 215.00 | 3.15 | 2.34 | 2.51 | 0.00 | - | 2 | 4 | 37.62% |
| HD230217P00220000 | 2022-08-05 10:33AM EDT | 220.00 | 3.60 | 2.68 | 2.84 | 0.00 | - | 1 | 457 | 36.91% |
| HD230217P00225000 | 2022-08-12 3:24PM EDT | 225.00 | 3.15 | 2.99 | 3.20 | -0.95 | -23.17% | 5 | 29 | 36.19% |
| HD230217P00230000 | 2022-08-12 11:02AM EDT | 230.00 | 3.70 | 3.35 | 3.60 | -1.10 | -22.92% | 6 | 10 | 35.49% |
| HD230217P00235000 | 2022-08-12 10:57AM EDT | 235.00 | 4.20 | 3.70 | 4.05 | -0.35 | -7.69% | 1 | 20 | 34.80% |
| HD230217P00240000 | 2022-08-12 1:15PM EDT | 240.00 | 4.60 | 4.25 | 4.55 | -0.25 | -5.15% | 8 | 17 | 34.12% |
| HD230217P00245000 | 2022-08-12 12:04PM EDT | 245.00 | 5.20 | 4.50 | 5.15 | -1.45 | -21.80% | 6 | 20 | 33.55% |
| HD230217P00250000 | 2022-08-12 12:37PM EDT | 250.00 | 5.80 | 5.40 | 5.75 | -0.55 | -8.66% | 3 | 112 | 32.84% |
| HD230217P00255000 | 2022-08-12 2:27PM EDT | 255.00 | 6.65 | 5.85 | 6.50 | -0.65 | -8.90% | 37 | 62 | 32.31% |
| HD230217P00260000 | 2022-08-12 12:52PM EDT | 260.00 | 7.40 | 6.95 | 7.30 | -0.05 | -0.67% | 18 | 44 | 31.74% |
| HD230217P00265000 | 2022-08-12 12:58PM EDT | 265.00 | 8.35 | 7.70 | 8.20 | -0.90 | -9.73% | 2 | 65 | 31.19% |
| HD230217P00270000 | 2022-08-12 2:11PM EDT | 270.00 | 9.65 | 8.35 | 9.20 | -0.25 | -2.53% | 3 | 26 | 30.66% |
| HD230217P00275000 | 2022-08-11 11:51AM EDT | 275.00 | 11.50 | 9.80 | 10.30 | 0.00 | - | 10 | 28 | 30.13% |
| HD230217P00280000 | 2022-08-11 2:11PM EDT | 280.00 | 12.55 | 10.65 | 11.55 | 0.00 | - | 4 | 40 | 29.67% |
| HD230217P00285000 | 2022-08-11 12:23PM EDT | 285.00 | 14.35 | 12.35 | 12.85 | 0.00 | - | 5 | 52 | 29.12% |
| HD230217P00290000 | 2022-08-10 2:19PM EDT | 290.00 | 15.20 | 13.70 | 14.40 | 0.00 | - | 4 | 53 | 28.74% |
| HD230217P00295000 | 2022-08-10 2:18PM EDT | 295.00 | 16.95 | 15.65 | 16.00 | 0.00 | - | 1 | 130 | 28.26% |
| HD230217P00300000 | 2022-08-12 9:30AM EDT | 300.00 | 19.20 | 17.15 | 17.80 | -0.30 | -1.54% | 4 | 56 | 27.85% |
| HD230217P00305000 | 2022-08-04 11:39AM EDT | 305.00 | 23.40 | 18.95 | 19.80 | 0.00 | - | 4 | 38 | 27.51% |
| HD230217P00310000 | 2022-08-11 3:34PM EDT | 310.00 | 23.65 | 21.20 | 21.90 | -0.10 | -0.42% | 3 | 32 | 27.11% |
| HD230217P00315000 | 2022-08-12 3:59PM EDT | 315.00 | 23.95 | 23.50 | 24.50 | -2.05 | -7.88% | 7 | 9 | 27.09% |
| HD230217P00320000 | 2022-08-01 9:31AM EDT | 320.00 | 34.45 | 26.00 | 26.75 | 0.00 | - | 1 | 3 | 26.51% |
| HD230217P00330000 | 2022-07-27 1:08PM EDT | 330.00 | 44.45 | 31.40 | 32.60 | 0.00 | - | - | 1 | 26.31% |
| HD230217P00335000 | 2022-07-11 10:31AM EDT | 335.00 | 54.95 | 36.00 | 37.75 | 0.00 | - | - | 1 | 28.47% |
| HD230217P00340000 | 2022-07-14 10:13AM EDT | 340.00 | 63.08 | 37.55 | 38.55 | 0.00 | - | - | 3 | 25.52% |
| HD230217P00345000 | 2022-08-11 9:48AM EDT | 345.00 | 42.75 | 41.05 | 41.80 | 0.00 | - | 2 | 5 | 25.17% |
| HD230217P00350000 | 2022-08-09 10:17AM EDT | 350.00 | 51.95 | - | - | 0.00 | - | - | - | 0.00% |
| HD230217P00370000 | 2022-06-23 10:56AM EDT | 370.00 | 98.96 | 67.15 | 68.65 | 0.00 | - | - | 1 | 35.05% |
© 2022 Yahoo. All rights reserved.
