The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:11PM EST. Market open.
CallsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230519C00145000 | 2023-01-25 12:58PM EST | 145.00 | 170.00 | 187.40 | 189.75 | 0.00 | - | 1 | 0 | 79.00% |
| HD230519C00175000 | 2022-11-14 1:42PM EST | 175.00 | 138.35 | 159.90 | 162.40 | 0.00 | - | 2 | 0 | 75.17% |
| HD230519C00205000 | 2023-01-20 9:38AM EST | 205.00 | 105.45 | 127.85 | 129.70 | 0.00 | - | 2 | 12 | 48.50% |
| HD230519C00210000 | 2023-01-12 2:48PM EST | 210.00 | 122.96 | 123.10 | 124.60 | 0.00 | - | 9 | 10 | 45.39% |
| HD230519C00215000 | 2022-11-29 11:40AM EST | 215.00 | 106.74 | 108.25 | 110.20 | 0.00 | - | - | 21 | 0.00% |
| HD230519C00220000 | 2022-11-01 12:45PM EST | 220.00 | 82.50 | 111.35 | 113.55 | 0.00 | - | - | 1 | 0.00% |
| HD230519C00225000 | 2022-09-21 9:37AM EST | 225.00 | 65.25 | 57.50 | 59.25 | 0.00 | - | - | 3 | 0.00% |
| HD230519C00230000 | 2022-10-13 12:41PM EST | 230.00 | 65.25 | 90.45 | 92.70 | 0.00 | - | - | 1 | 0.00% |
| HD230519C00235000 | 2023-01-19 10:55AM EST | 235.00 | 81.80 | 99.35 | 100.70 | 0.00 | - | - | 1 | 42.96% |
| HD230519C00245000 | 2023-01-17 1:12PM EST | 245.00 | 87.50 | 89.75 | 91.80 | 0.00 | - | 2 | 4 | 43.54% |
| HD230519C00250000 | 2023-01-19 1:59PM EST | 250.00 | 68.90 | 85.00 | 86.65 | 0.00 | - | 4 | 14 | 40.74% |
| HD230519C00255000 | 2023-01-19 12:56PM EST | 255.00 | 63.75 | 80.65 | 81.75 | 0.00 | - | 4 | 16 | 38.93% |
| HD230519C00260000 | 2023-01-27 11:41AM EST | 260.00 | 60.05 | 76.40 | 77.30 | 0.00 | - | 4 | 10 | 38.63% |
| HD230519C00265000 | 2023-01-09 12:56PM EST | 265.00 | 64.75 | 71.30 | 72.75 | 0.00 | - | 1 | 9 | 37.79% |
| HD230519C00270000 | 2023-01-13 1:45PM EST | 270.00 | 66.36 | 67.25 | 68.15 | 0.00 | - | 1 | 20 | 36.68% |
| HD230519C00275000 | 2023-01-19 10:18AM EST | 275.00 | 51.10 | 62.20 | 63.90 | 0.00 | - | 2 | 17 | 36.34% |
| HD230519C00280000 | 2023-02-02 10:23AM EST | 280.00 | 60.72 | 58.25 | 59.15 | 0.00 | - | 1 | 30 | 34.61% |
| HD230519C00285000 | 2023-01-20 3:38PM EST | 285.00 | 39.92 | 54.05 | 54.80 | 0.00 | - | 10 | 128 | 33.72% |
| HD230519C00290000 | 2023-02-02 10:21AM EST | 290.00 | 51.90 | 50.05 | 50.70 | 0.00 | - | 1 | 45 | 33.19% |
| HD230519C00295000 | 2023-01-05 3:55PM EST | 295.00 | 37.35 | 45.85 | 46.55 | 0.00 | - | 1 | 49 | 32.35% |
| HD230519C00300000 | 2023-01-26 3:14PM EST | 300.00 | 28.00 | 41.90 | 42.60 | 0.00 | - | 1 | 287 | 31.70% |
| HD230519C00305000 | 2023-02-03 11:11AM EST | 305.00 | 38.60 | 37.90 | 38.75 | +11.60 | +42.96% | 3 | 625 | 31.01% |
| HD230519C00310000 | 2023-02-02 2:42PM EST | 310.00 | 39.03 | 33.85 | 35.15 | 0.00 | - | 3 | 341 | 30.52% |
| HD230519C00315000 | 2023-02-03 10:05AM EST | 315.00 | 30.87 | 31.15 | 31.50 | -5.93 | -16.11% | 1 | 246 | 29.72% |
| HD230519C00320000 | 2023-02-02 2:36PM EST | 320.00 | 32.00 | 27.05 | 28.10 | 0.00 | - | 3 | 335 | 29.07% |
| HD230519C00325000 | 2023-02-02 12:37PM EST | 325.00 | 28.95 | 24.55 | 24.85 | 0.00 | - | 4 | 264 | 28.40% |
| HD230519C00330000 | 2023-02-02 3:37PM EST | 330.00 | 25.43 | 21.60 | 21.85 | 0.00 | - | 18 | 294 | 27.84% |
| HD230519C00335000 | 2023-02-03 11:33AM EST | 335.00 | 19.40 | 18.80 | 19.05 | -4.05 | -17.27% | 14 | 422 | 27.29% |
| HD230519C00340000 | 2023-02-02 3:37PM EST | 340.00 | 19.53 | 16.20 | 16.45 | 0.00 | - | 101 | 511 | 26.74% |
| HD230519C00345000 | 2023-02-02 3:38PM EST | 345.00 | 13.50 | 13.80 | 14.10 | -3.50 | -20.59% | 1 | 387 | 26.26% |
| HD230519C00350000 | 2023-02-03 11:16AM EST | 350.00 | 12.15 | 11.70 | 11.95 | -2.14 | -14.98% | 24 | 646 | 25.77% |
| HD230519C00355000 | 2023-02-03 11:16AM EST | 355.00 | 10.25 | 9.80 | 10.05 | -2.70 | -20.85% | 63 | 424 | 25.34% |
| HD230519C00360000 | 2023-02-03 9:57AM EST | 360.00 | 8.10 | 8.10 | 8.35 | -2.85 | -26.03% | 10 | 1,606 | 24.91% |
| HD230519C00365000 | 2023-02-03 10:45AM EST | 365.00 | 6.92 | 6.70 | 6.90 | -1.88 | -21.36% | 1 | 368 | 24.56% |
| HD230519C00370000 | 2023-02-03 11:18AM EST | 370.00 | 5.70 | 5.45 | 5.70 | -1.44 | -20.17% | 6 | 667 | 24.34% |
| HD230519C00375000 | 2023-02-03 11:16AM EST | 375.00 | 4.68 | 4.45 | 4.65 | -1.52 | -24.52% | 4 | 212 | 24.08% |
| HD230519C00380000 | 2023-02-02 9:59AM EST | 380.00 | 3.70 | 3.55 | 3.75 | -0.46 | -11.06% | 3 | 126 | 23.83% |
| HD230519C00385000 | 2023-02-02 10:53AM EST | 385.00 | 2.75 | 2.89 | 3.00 | -1.45 | -34.52% | 1 | 103 | 23.59% |
| HD230519C00390000 | 2023-02-02 2:46PM EST | 390.00 | 3.04 | 2.28 | 2.39 | 0.00 | - | 7 | 88 | 23.41% |
| HD230519C00395000 | 2023-02-02 2:27PM EST | 395.00 | 2.51 | 1.82 | 1.91 | 0.00 | - | 4 | 71 | 23.30% |
| HD230519C00400000 | 2023-02-02 3:21PM EST | 400.00 | 1.94 | 1.43 | 1.51 | 0.00 | - | 3 | 152 | 23.19% |
| HD230519C00405000 | 2023-02-03 11:25AM EST | 405.00 | 1.16 | 1.12 | 1.19 | -0.41 | -26.11% | 43 | 67 | 23.10% |
| HD230519C00410000 | 2023-01-24 3:56PM EST | 410.00 | 0.57 | 0.87 | 0.95 | 0.00 | - | 1 | 110 | 23.10% |
| HD230519C00420000 | 2023-02-02 12:55PM EST | 420.00 | 0.76 | 0.53 | 0.59 | 0.00 | - | 20 | 317 | 23.06% |
| HD230519C00430000 | 2023-02-02 2:04PM EST | 430.00 | 0.55 | 0.33 | 0.37 | 0.00 | - | 30 | 358 | 23.13% |
| HD230519C00440000 | 2023-01-12 10:11AM EST | 440.00 | 0.52 | 0.19 | 0.24 | 0.00 | - | 8 | 18 | 23.34% |
| HD230519C00450000 | 2023-01-24 1:11PM EST | 450.00 | 0.08 | 0.12 | 0.16 | 0.00 | - | 5 | 39 | 23.66% |
| HD230519C00460000 | 2022-11-21 10:38AM EST | 460.00 | 0.56 | 0.29 | 0.35 | 0.00 | - | 1 | 1 | 27.91% |
| HD230519C00470000 | 2022-12-14 3:50PM EST | 470.00 | 0.64 | 0.09 | 0.15 | 0.00 | - | 3 | 12 | 26.37% |
| HD230519C00480000 | 2023-01-30 1:45PM EST | 480.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 12 | 24.61% |
PutsforMay 19, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230519P00140000 | 2023-01-24 1:13PM EST | 140.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 2 | 68 | 54.88% |
| HD230519P00150000 | 2023-01-23 1:54PM EST | 150.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 10 | 30 | 52.15% |
| HD230519P00155000 | 2023-01-12 9:50AM EST | 155.00 | 0.12 | 0.03 | 0.07 | 0.00 | - | 1 | 3 | 51.17% |
| HD230519P00160000 | 2023-01-13 3:24PM EST | 160.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 5 | 172 | 50.39% |
| HD230519P00165000 | 2023-01-17 2:06PM EST | 165.00 | 0.13 | 0.06 | 0.10 | 0.00 | - | 8 | 62 | 50.78% |
| HD230519P00170000 | 2023-02-02 3:29PM EST | 170.00 | 0.08 | 0.08 | 0.12 | 0.00 | - | 1 | 38 | 49.71% |
| HD230519P00175000 | 2023-01-17 2:12PM EST | 175.00 | 0.20 | 0.10 | 0.14 | 0.00 | - | 2,021 | 2,025 | 48.63% |
| HD230519P00180000 | 2023-01-20 12:10PM EST | 180.00 | 0.33 | 0.12 | 0.16 | 0.00 | - | 1 | 49 | 47.41% |
| HD230519P00185000 | 2023-01-12 12:10PM EST | 185.00 | 0.35 | 0.15 | 0.19 | 0.00 | - | 1 | 31 | 46.44% |
| HD230519P00190000 | 2023-01-26 12:49PM EST | 190.00 | 0.36 | 0.18 | 0.23 | 0.00 | - | 1 | 38 | 45.61% |
| HD230519P00195000 | 2023-01-30 12:10PM EST | 195.00 | 0.38 | 0.23 | 0.27 | 0.00 | - | 1 | 25 | 44.65% |
| HD230519P00200000 | 2023-01-31 1:11PM EST | 200.00 | 0.38 | 0.27 | 0.31 | 0.00 | - | 1 | 251 | 43.56% |
| HD230519P00205000 | 2023-01-11 2:35PM EST | 205.00 | 0.70 | 0.33 | 0.38 | 0.00 | - | 125 | 135 | 42.92% |
| HD230519P00210000 | 2023-01-27 12:06PM EST | 210.00 | 0.67 | 0.40 | 0.45 | 0.00 | - | 2 | 364 | 42.09% |
| HD230519P00215000 | 2023-02-02 11:37AM EST | 215.00 | 0.40 | 0.48 | 0.52 | 0.00 | - | 1 | 21 | 41.11% |
| HD230519P00220000 | 2023-01-19 3:46PM EST | 220.00 | 1.42 | 0.58 | 0.62 | 0.00 | - | 67 | 274 | 40.38% |
| HD230519P00225000 | 2023-01-31 11:22AM EST | 225.00 | 0.95 | 0.69 | 0.74 | 0.00 | - | 9 | 51 | 39.67% |
| HD230519P00230000 | 2023-02-02 11:32AM EST | 230.00 | 0.72 | 0.83 | 0.88 | 0.00 | - | 1 | 2,360 | 38.97% |
| HD230519P00235000 | 2023-01-26 3:42PM EST | 235.00 | 1.80 | 0.99 | 1.04 | 0.00 | - | 1 | 174 | 38.23% |
| HD230519P00240000 | 2023-02-01 11:59AM EST | 240.00 | 1.80 | 1.18 | 1.23 | 0.00 | - | 1 | 149 | 37.55% |
| HD230519P00245000 | 2023-02-02 9:40AM EST | 245.00 | 1.25 | 1.40 | 1.46 | 0.00 | - | 1 | 160 | 36.91% |
| HD230519P00250000 | 2023-02-02 1:04PM EST | 250.00 | 1.37 | 1.64 | 1.70 | 0.00 | - | 7 | 2,146 | 36.15% |
| HD230519P00255000 | 2023-02-02 12:07PM EST | 255.00 | 1.65 | 1.92 | 2.00 | 0.00 | - | 1 | 87 | 35.50% |
| HD230519P00260000 | 2023-02-03 9:51AM EST | 260.00 | 2.35 | 2.26 | 2.34 | +0.45 | +23.68% | 3 | 259 | 34.83% |
| HD230519P00265000 | 2023-02-03 9:40AM EST | 265.00 | 2.56 | 2.65 | 2.73 | +0.31 | +13.78% | 1 | 388 | 34.16% |
| HD230519P00270000 | 2023-02-02 3:54PM EST | 270.00 | 2.55 | 3.05 | 3.20 | 0.00 | - | 26 | 6,435 | 33.55% |
| HD230519P00275000 | 2023-02-02 3:59PM EST | 275.00 | 2.90 | 3.60 | 3.70 | 0.00 | - | 7 | 175 | 32.85% |
| HD230519P00280000 | 2023-02-02 10:50AM EST | 280.00 | 3.60 | 4.15 | 4.25 | 0.00 | - | 6 | 233 | 32.09% |
| HD230519P00285000 | 2023-02-03 9:36AM EST | 285.00 | 5.05 | 4.85 | 4.95 | +0.88 | +21.10% | 1 | 144 | 31.52% |
| HD230519P00290000 | 2023-02-02 3:23PM EST | 290.00 | 5.60 | 5.55 | 5.75 | +0.82 | +17.15% | 6 | 3,089 | 30.95% |
| HD230519P00295000 | 2023-02-02 1:54PM EST | 295.00 | 5.30 | 6.45 | 6.60 | 0.00 | - | 19 | 265 | 30.27% |
| HD230519P00300000 | 2023-02-03 10:40AM EST | 300.00 | 7.45 | 7.45 | 7.60 | +1.15 | +18.25% | 6 | 3,270 | 29.67% |
| HD230519P00305000 | 2023-02-02 12:12PM EST | 305.00 | 7.25 | 8.55 | 8.70 | 0.00 | - | 25 | 1,211 | 29.02% |
| HD230519P00310000 | 2023-02-03 10:24AM EST | 310.00 | 9.90 | 9.80 | 10.00 | +1.20 | +13.79% | 11 | 2,278 | 28.47% |
| HD230519P00315000 | 2023-02-02 3:20PM EST | 315.00 | 10.92 | 11.15 | 11.40 | +1.17 | +12.00% | 1 | 638 | 27.84% |
| HD230519P00320000 | 2023-02-02 3:18PM EST | 320.00 | 11.26 | 12.80 | 13.00 | 0.00 | - | 9 | 436 | 27.27% |
| HD230519P00325000 | 2023-02-03 11:40AM EST | 325.00 | 14.50 | 14.60 | 14.80 | +2.50 | +20.83% | 16 | 286 | 26.72% |
| HD230519P00330000 | 2023-02-03 10:35AM EST | 330.00 | 16.69 | 16.55 | 16.80 | +1.99 | +13.54% | 4 | 364 | 26.20% |
| HD230519P00335000 | 2023-02-03 10:35AM EST | 335.00 | 18.93 | 18.75 | 19.05 | +2.93 | +18.31% | 2 | 159 | 25.73% |
| HD230519P00340000 | 2023-02-03 11:40AM EST | 340.00 | 21.05 | 21.15 | 21.45 | +2.15 | +11.38% | 1 | 118 | 25.19% |
| HD230519P00345000 | 2023-02-02 2:41PM EST | 345.00 | 21.15 | 23.90 | 24.15 | 0.00 | - | 7 | 53 | 24.76% |
| HD230519P00350000 | 2023-02-03 10:21AM EST | 350.00 | 27.25 | 26.90 | 27.10 | +3.50 | +14.74% | 4 | 104 | 24.37% |
| HD230519P00355000 | 2022-12-13 9:57AM EST | 355.00 | 29.65 | 33.70 | 34.65 | 0.00 | - | 3 | 5 | 30.48% |
| HD230519P00360000 | 2023-01-25 9:58AM EST | 360.00 | 48.00 | 33.40 | 33.90 | 0.00 | - | 4 | 22 | 24.02% |
| HD230519P00365000 | 2023-01-13 9:44AM EST | 365.00 | 39.94 | 36.60 | 37.80 | 0.00 | - | 2 | 7 | 24.20% |
| HD230519P00370000 | 2023-01-19 11:27AM EST | 370.00 | 57.61 | 40.35 | 41.55 | 0.00 | - | 1 | 4 | 23.86% |
| HD230519P00375000 | 2023-01-12 1:07PM EST | 375.00 | 48.07 | 44.90 | 45.65 | 0.00 | - | 4 | 2 | 23.86% |
| HD230519P00380000 | 2022-12-15 1:18PM EST | 380.00 | 58.59 | 50.55 | 52.45 | 0.00 | - | - | 2 | 28.96% |
| HD230519P00390000 | 2023-01-09 11:54AM EST | 390.00 | 68.25 | 57.55 | 59.55 | 0.00 | - | - | 3 | 26.07% |
| HD230519P00400000 | 2023-01-25 10:34AM EST | 400.00 | 88.00 | 67.00 | 69.15 | 0.00 | - | - | 1 | 27.82% |
| HD230519P00450000 | 2022-11-11 10:50AM EST | 450.00 | 134.15 | 128.65 | 130.90 | 0.00 | - | - | 1 | 63.09% |
© 2023 Yahoo. All rights reserved.
