The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230616C00170000 | 2022-07-13 10:08AM EDT | 170.00 | 114.60 | 138.00 | 140.00 | 0.00 | - | - | 1 | 50.12% |
| HD230616C00185000 | 2022-07-07 10:38AM EDT | 185.00 | 102.55 | 124.15 | 125.60 | 0.00 | - | - | 3 | 47.87% |
| HD230616C00200000 | 2022-07-20 12:57PM EDT | 200.00 | 106.92 | 110.60 | 112.05 | 0.00 | - | - | 12 | 44.81% |
| HD230616C00210000 | 2022-07-20 12:57PM EDT | 210.00 | 98.30 | 101.90 | 103.10 | 0.00 | - | - | 19 | 42.75% |
| HD230616C00220000 | 2022-07-27 11:08AM EDT | 220.00 | 83.75 | 93.55 | 94.70 | 0.00 | - | - | 132 | 41.40% |
| HD230616C00230000 | 2022-07-20 12:58PM EDT | 230.00 | 81.90 | 85.15 | 86.05 | 0.00 | - | - | 33 | 39.45% |
| HD230616C00240000 | 2022-07-29 2:19PM EDT | 240.00 | 70.80 | 76.65 | 77.65 | 0.00 | - | - | 13 | 37.66% |
| HD230616C00250000 | 2022-07-07 9:59AM EDT | 250.00 | 52.60 | 69.15 | 70.10 | 0.00 | - | - | 81 | 36.68% |
| HD230616C00255000 | 2022-07-06 11:07AM EDT | 255.00 | 49.60 | 65.30 | 66.40 | 0.00 | - | - | 5 | 36.15% |
| HD230616C00260000 | 2022-07-15 1:47PM EDT | 260.00 | 52.25 | 61.65 | 63.00 | 0.00 | - | - | 7 | 35.87% |
| HD230616C00265000 | 2022-07-06 11:09AM EDT | 265.00 | 43.55 | 58.00 | 59.15 | 0.00 | - | - | 2 | 35.01% |
| HD230616C00270000 | 2022-07-06 2:31PM EDT | 270.00 | 40.40 | 54.55 | 55.35 | 0.00 | - | - | 17 | 34.15% |
| HD230616C00275000 | 2022-07-14 11:29AM EDT | 275.00 | 38.34 | 51.25 | 52.20 | 0.00 | - | - | 26 | 33.87% |
| HD230616C00280000 | 2022-07-27 3:25PM EDT | 280.00 | 43.35 | 47.80 | 48.95 | 0.00 | - | - | 34 | 33.40% |
| HD230616C00285000 | 2022-07-27 9:50AM EDT | 285.00 | 37.00 | 44.80 | 45.75 | 0.00 | - | - | 32 | 32.88% |
| HD230616C00290000 | 2022-07-28 10:39AM EDT | 290.00 | 36.30 | 41.75 | 43.35 | 0.00 | - | - | 19 | 33.03% |
| HD230616C00295000 | 2022-08-02 2:55PM EDT | 295.00 | 36.28 | 38.85 | 39.95 | 0.00 | - | 2 | 26 | 32.15% |
| HD230616C00300000 | 2022-08-01 11:48AM EDT | 300.00 | 37.00 | 36.00 | 36.85 | 0.00 | - | - | 344 | 31.46% |
| HD230616C00305000 | 2022-08-01 12:15PM EDT | 305.00 | 33.36 | 33.30 | 34.10 | 0.00 | - | - | 78 | 31.01% |
| HD230616C00310000 | 2022-08-03 12:41PM EDT | 310.00 | 29.61 | 30.85 | 31.70 | +0.16 | +0.54% | 1 | 46 | 30.77% |
| HD230616C00315000 | 2022-07-22 12:28PM EDT | 315.00 | 29.23 | 28.45 | 29.25 | 0.00 | - | - | 40 | 30.38% |
| HD230616C00320000 | 2022-08-01 10:14AM EDT | 320.00 | 24.29 | 26.05 | 26.95 | 0.00 | - | - | 165 | 30.04% |
| HD230616C00330000 | 2022-08-02 1:13PM EDT | 330.00 | 20.80 | 21.90 | 22.65 | 0.00 | - | 37 | 119 | 29.33% |
| HD230616C00340000 | 2022-08-02 12:45PM EDT | 340.00 | 17.71 | 18.25 | 19.05 | 0.00 | - | 5 | 168 | 28.87% |
| HD230616C00350000 | 2022-08-01 3:26PM EDT | 350.00 | 13.81 | 15.20 | 15.65 | -1.69 | -10.90% | 10 | 119 | 28.20% |
| HD230616C00360000 | 2022-08-03 1:13PM EDT | 360.00 | 12.20 | 12.45 | 13.05 | +1.80 | +17.31% | 27 | 42 | 27.93% |
| HD230616C00370000 | 2022-07-29 2:18PM EDT | 370.00 | 8.30 | 10.20 | 10.70 | 0.00 | - | - | 61 | 27.55% |
| HD230616C00380000 | 2022-08-01 10:47AM EDT | 380.00 | 7.85 | 8.25 | 8.55 | 0.00 | - | - | 137 | 27.02% |
| HD230616C00390000 | 2022-08-01 2:40PM EDT | 390.00 | 6.65 | 6.60 | 6.95 | 0.00 | - | - | 489 | 26.78% |
| HD230616C00400000 | 2022-08-02 3:36PM EDT | 400.00 | 4.85 | 5.20 | 5.60 | 0.00 | - | 1 | 55 | 26.54% |
| HD230616C00410000 | 2022-07-27 2:44PM EDT | 410.00 | 3.70 | 4.15 | 4.45 | 0.00 | - | - | 13 | 26.26% |
| HD230616C00420000 | 2022-08-03 12:06PM EDT | 420.00 | 2.84 | 3.30 | 3.55 | -0.14 | -4.70% | 2 | 19 | 26.07% |
| HD230616C00430000 | 2022-08-02 1:02PM EDT | 430.00 | 2.50 | 2.55 | 2.85 | 0.00 | - | 1 | 38 | 25.96% |
| HD230616C00440000 | 2022-07-28 10:01AM EDT | 440.00 | 1.38 | 2.05 | 2.30 | 0.00 | - | - | 39 | 25.92% |
| HD230616C00450000 | 2022-07-27 1:07PM EDT | 450.00 | 1.36 | 1.20 | 2.31 | 0.00 | - | - | 43 | 27.11% |
| HD230616C00460000 | 2022-07-21 3:26PM EDT | 460.00 | 1.39 | 1.26 | 1.71 | 0.00 | - | - | 71 | 26.55% |
| HD230616C00470000 | 2022-08-01 11:51AM EDT | 470.00 | 1.06 | 0.73 | 1.40 | 0.00 | - | - | 276 | 26.58% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230616P00135000 | 2022-08-02 3:07PM EDT | 135.00 | 1.10 | 0.64 | 1.33 | 0.00 | - | 1 | 17 | 49.10% |
| HD230616P00145000 | 2022-07-22 3:35PM EDT | 145.00 | 1.32 | 0.90 | 1.66 | 0.00 | - | - | 17 | 47.17% |
| HD230616P00150000 | 2022-08-03 2:09PM EDT | 150.00 | 1.45 | 1.28 | 1.48 | -0.08 | -5.23% | 1 | 24 | 44.26% |
| HD230616P00155000 | 2022-07-15 2:16PM EDT | 155.00 | 2.25 | 1.20 | 2.07 | 0.00 | - | - | 3 | 45.42% |
| HD230616P00170000 | 2022-07-25 12:05PM EDT | 170.00 | 2.45 | 1.80 | 2.80 | 0.00 | - | - | 9 | 42.80% |
| HD230616P00175000 | 2022-07-28 2:51PM EDT | 175.00 | 2.96 | 2.41 | 2.97 | 0.00 | - | - | 8 | 41.58% |
| HD230616P00180000 | 2022-07-26 11:36AM EDT | 180.00 | 3.50 | 2.15 | 3.05 | 0.00 | - | - | 28 | 40.07% |
| HD230616P00185000 | 2022-08-01 2:06PM EDT | 185.00 | 3.25 | 3.05 | 3.20 | 0.00 | - | - | 13 | 38.79% |
| HD230616P00190000 | 2022-07-21 2:56PM EDT | 190.00 | 4.00 | 3.40 | 3.55 | 0.00 | - | - | 18 | 38.09% |
| HD230616P00195000 | 2022-07-21 2:32PM EDT | 195.00 | 4.45 | 3.75 | 3.95 | 0.00 | - | - | 8 | 37.43% |
| HD230616P00200000 | 2022-07-26 11:49AM EDT | 200.00 | 5.40 | 4.20 | 4.35 | 0.00 | - | - | 111 | 36.71% |
| HD230616P00210000 | 2022-08-01 11:27AM EDT | 210.00 | 5.30 | 5.15 | 5.35 | 0.00 | - | - | 65 | 35.47% |
| HD230616P00220000 | 2022-07-22 1:11PM EDT | 220.00 | 7.00 | 6.25 | 6.50 | 0.00 | - | - | 25 | 34.21% |
| HD230616P00230000 | 2022-08-01 10:45AM EDT | 230.00 | 8.05 | 7.65 | 7.90 | 0.00 | - | - | 42 | 33.06% |
| HD230616P00235000 | 2022-07-22 12:20PM EDT | 235.00 | 9.25 | 8.40 | 8.75 | 0.00 | - | - | 22 | 32.58% |
| HD230616P00240000 | 2022-08-01 3:14PM EDT | 240.00 | 9.70 | 9.30 | 9.60 | 0.00 | - | - | 70 | 32.01% |
| HD230616P00245000 | 2022-08-02 10:17AM EDT | 245.00 | 11.75 | 10.20 | 10.55 | 0.00 | - | 1 | 22 | 31.49% |
| HD230616P00250000 | 2022-07-28 1:45PM EDT | 250.00 | 11.35 | 11.20 | 11.60 | -1.45 | -11.33% | 2 | 94 | 31.00% |
| HD230616P00255000 | 2022-08-01 11:11AM EDT | 255.00 | 12.85 | 12.30 | 12.75 | 0.00 | - | - | 59 | 30.54% |
| HD230616P00260000 | 2022-08-01 2:40PM EDT | 260.00 | 14.20 | 13.50 | 13.95 | 0.00 | - | - | 53 | 30.03% |
| HD230616P00265000 | 2022-07-28 1:29PM EDT | 265.00 | 17.00 | 14.80 | 15.30 | 0.00 | - | - | 152 | 29.60% |
| HD230616P00270000 | 2022-08-03 1:13PM EDT | 270.00 | 16.90 | 16.15 | 16.70 | -0.04 | -0.24% | 27 | 147 | 29.12% |
| HD230616P00275000 | 2022-07-27 2:29PM EDT | 275.00 | 21.90 | 17.65 | 18.25 | 0.00 | - | - | 322 | 28.70% |
| HD230616P00280000 | 2022-08-02 10:49AM EDT | 280.00 | 21.28 | 19.35 | 19.85 | 0.00 | - | 4 | 89 | 28.22% |
| HD230616P00285000 | 2022-07-28 1:15PM EDT | 285.00 | 23.74 | 21.00 | 21.60 | 0.00 | - | - | 153 | 27.78% |
| HD230616P00290000 | 2022-08-01 11:42AM EDT | 290.00 | 23.32 | 22.85 | 23.45 | 0.00 | - | - | 412 | 27.34% |
| HD230616P00295000 | 2022-07-27 1:56PM EDT | 295.00 | 30.35 | 24.85 | 25.50 | 0.00 | - | - | 129 | 26.97% |
| HD230616P00300000 | 2022-07-29 3:19PM EDT | 300.00 | 30.10 | 26.95 | 27.60 | 0.00 | - | - | 213 | 26.53% |
| HD230616P00305000 | 2022-07-28 1:16PM EDT | 305.00 | 32.70 | 29.20 | 29.85 | 0.00 | - | - | 102 | 26.12% |
| HD230616P00310000 | 2022-08-02 10:17AM EDT | 310.00 | 35.35 | 31.60 | 32.35 | 0.00 | - | 1 | 67 | 25.82% |
| HD230616P00315000 | 2022-07-25 2:30PM EDT | 315.00 | 36.70 | 34.05 | 34.75 | 0.00 | - | - | 46 | 25.31% |
| HD230616P00320000 | 2022-07-29 3:19PM EDT | 320.00 | 40.65 | 36.70 | 37.40 | 0.00 | - | - | 55 | 24.91% |
| HD230616P00340000 | 2022-07-20 12:23PM EDT | 340.00 | 52.80 | 48.65 | 49.80 | 0.00 | - | - | 86 | 23.72% |
| HD230616P00350000 | 2022-07-20 12:23PM EDT | 350.00 | 59.67 | 55.10 | 56.75 | 0.00 | - | - | 2 | 23.11% |
| HD230616P00370000 | 2022-07-26 10:23AM EDT | 370.00 | 76.64 | 70.30 | 71.35 | 0.00 | - | - | 56 | 20.89% |
| HD230616P00380000 | 2022-07-25 9:57AM EDT | 380.00 | 80.00 | 78.35 | 79.55 | +0.12 | +0.15% | 3 | 4 | 19.88% |
| HD230616P00390000 | 2022-07-28 11:52AM EDT | 390.00 | 93.50 | 86.85 | 87.55 | 0.00 | - | - | 1 | 17.23% |
| HD230616P00400000 | 2022-07-21 9:52AM EDT | 400.00 | 101.00 | 95.65 | 96.60 | 0.00 | - | - | 14 | 14.97% |
| HD230616P00410000 | 2022-07-22 10:48AM EDT | 410.00 | 103.80 | 104.65 | 105.70 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
