The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230616C00135000 | 2022-12-21 11:10AM EST | 135.00 | 185.25 | 178.45 | 182.40 | 0.00 | - | 1 | 2 | 77.93% |
| HD230616C00140000 | 2023-01-26 10:58AM EST | 140.00 | 175.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HD230616C00150000 | 2022-09-14 11:58AM EST | 150.00 | 129.75 | 130.60 | 132.85 | 0.00 | - | 2 | 1 | 0.00% |
| HD230616C00160000 | 2022-04-05 12:19PM EST | 160.00 | 149.00 | 139.70 | 143.50 | 0.00 | - | - | 1 | 0.00% |
| HD230616C00170000 | 2022-07-13 9:08AM EST | 170.00 | 114.60 | 144.75 | 147.25 | 0.00 | - | 1 | 1 | 62.61% |
| HD230616C00180000 | 2022-08-10 9:14AM EST | 180.00 | 133.97 | 124.25 | 126.30 | 0.00 | - | 5 | 0 | 0.00% |
| HD230616C00185000 | 2022-11-16 9:33AM EST | 185.00 | 124.53 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HD230616C00190000 | 2022-08-10 9:14AM EST | 190.00 | 124.75 | 114.80 | 116.45 | 0.00 | - | 5 | 11 | 0.00% |
| HD230616C00195000 | 2022-04-11 8:57AM EST | 195.00 | 123.00 | 96.00 | 98.05 | 0.00 | - | 1 | 0 | 0.00% |
| HD230616C00200000 | 2022-11-30 1:02PM EST | 200.00 | 119.08 | 118.30 | 121.05 | 0.00 | - | 1 | 20 | 62.52% |
| HD230616C00210000 | 2022-12-14 1:28PM EST | 210.00 | 131.55 | 123.00 | 125.25 | 0.00 | - | 1 | 20 | 91.79% |
| HD230616C00220000 | 2023-01-20 11:49AM EST | 220.00 | 95.35 | 0.00 | 0.00 | 0.00 | - | 6 | 199 | 0.00% |
| HD230616C00230000 | 2022-12-23 11:00AM EST | 230.00 | 92.00 | 88.30 | 89.85 | 0.00 | - | 4 | 100 | 47.77% |
| HD230616C00235000 | 2023-01-19 3:50PM EST | 235.00 | 81.54 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| HD230616C00240000 | 2022-12-20 12:05PM EST | 240.00 | 81.95 | 78.20 | 79.40 | 0.00 | - | 2 | 51 | 41.87% |
| HD230616C00245000 | 2023-01-13 9:32AM EST | 245.00 | 89.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| HD230616C00250000 | 2023-01-09 11:48AM EST | 250.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| HD230616C00255000 | 2023-01-11 9:39AM EST | 255.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| HD230616C00260000 | 2023-01-23 10:58AM EST | 260.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| HD230616C00265000 | 2023-01-06 10:37AM EST | 265.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| HD230616C00270000 | 2023-01-09 3:35PM EST | 270.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| HD230616C00275000 | 2023-01-23 3:27PM EST | 275.00 | 49.46 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| HD230616C00280000 | 2023-01-23 2:45PM EST | 280.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 8 | 79 | 0.00% |
| HD230616C00285000 | 2023-01-17 10:36AM EST | 285.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| HD230616C00290000 | 2023-01-20 11:08AM EST | 290.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 45 | 116 | 0.00% |
| HD230616C00295000 | 2023-01-23 1:06PM EST | 295.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 4 | 345 | 0.00% |
| HD230616C00300000 | 2023-01-26 3:43PM EST | 300.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 5 | 628 | 0.00% |
| HD230616C00305000 | 2023-01-23 10:44AM EST | 305.00 | 28.21 | 0.00 | 0.00 | 0.00 | - | 1 | 451 | 0.00% |
| HD230616C00310000 | 2023-01-26 11:05AM EST | 310.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| HD230616C00315000 | 2023-01-26 3:30PM EST | 315.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 3 | 424 | 0.20% |
| HD230616C00320000 | 2023-01-26 3:46PM EST | 320.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 61 | 1,778 | 0.78% |
| HD230616C00330000 | 2023-01-26 1:02PM EST | 330.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 5 | 1,959 | 1.56% |
| HD230616C00340000 | 2023-01-26 3:55PM EST | 340.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 269 | 2,089 | 3.13% |
| HD230616C00350000 | 2023-01-26 1:49PM EST | 350.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 25 | 1,307 | 3.13% |
| HD230616C00360000 | 2023-01-26 3:29PM EST | 360.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 14 | 1,695 | 6.25% |
| HD230616C00370000 | 2023-01-26 3:11PM EST | 370.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 622 | 6.25% |
| HD230616C00380000 | 2023-01-26 3:25PM EST | 380.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 29 | 797 | 6.25% |
| HD230616C00390000 | 2023-01-26 2:13PM EST | 390.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 33 | 1,075 | 6.25% |
| HD230616C00400000 | 2023-01-26 3:21PM EST | 400.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 4 | 989 | 6.25% |
| HD230616C00410000 | 2023-01-24 11:49AM EST | 410.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 1,000 | 6.25% |
| HD230616C00420000 | 2023-01-26 12:29PM EST | 420.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 12.50% |
| HD230616C00430000 | 2023-01-25 12:36PM EST | 430.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 12.50% |
| HD230616C00440000 | 2023-01-19 10:41AM EST | 440.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 693 | 12.50% |
| HD230616C00450000 | 2023-01-23 1:05PM EST | 450.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 162 | 12.50% |
| HD230616C00460000 | 2023-01-18 3:05PM EST | 460.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| HD230616C00470000 | 2022-12-13 12:33PM EST | 470.00 | 0.86 | 0.24 | 0.30 | 0.00 | - | 2 | 281 | 29.00% |
| HD230616C00480000 | 2023-01-25 12:52PM EST | 480.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| HD230616C00490000 | 2022-12-22 1:54PM EST | 490.00 | 0.23 | 0.01 | 0.07 | 0.00 | - | 2 | 12 | 26.61% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230616P00135000 | 2023-01-26 9:42AM EST | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 4,578 | 25.00% |
| HD230616P00140000 | 2023-01-26 9:42AM EST | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,540 | 25.00% |
| HD230616P00145000 | 2023-01-26 9:42AM EST | 145.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 25.00% |
| HD230616P00150000 | 2023-01-23 3:26PM EST | 150.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 25.00% |
| HD230616P00155000 | 2023-01-17 9:50AM EST | 155.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 25.00% |
| HD230616P00160000 | 2023-01-26 9:42AM EST | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 25.00% |
| HD230616P00165000 | 2023-01-13 3:42PM EST | 165.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 25.00% |
| HD230616P00170000 | 2023-01-23 1:54PM EST | 170.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 536 | 25.00% |
| HD230616P00175000 | 2023-01-25 12:41PM EST | 175.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 25.00% |
| HD230616P00180000 | 2023-01-26 11:54AM EST | 180.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 809 | 12.50% |
| HD230616P00185000 | 2023-01-25 1:09PM EST | 185.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 352 | 12.50% |
| HD230616P00190000 | 2023-01-25 10:24AM EST | 190.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 12.50% |
| HD230616P00195000 | 2023-01-20 11:30AM EST | 195.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 12.50% |
| HD230616P00200000 | 2023-01-26 12:14PM EST | 200.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 12 | 361 | 12.50% |
| HD230616P00210000 | 2023-01-26 3:57PM EST | 210.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 79 | 295 | 12.50% |
| HD230616P00220000 | 2023-01-25 11:52AM EST | 220.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 25 | 220 | 12.50% |
| HD230616P00230000 | 2023-01-26 11:48AM EST | 230.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 633 | 12.50% |
| HD230616P00235000 | 2023-01-26 12:47PM EST | 235.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 12.50% |
| HD230616P00240000 | 2023-01-26 2:07PM EST | 240.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1,895 | 6.25% |
| HD230616P00245000 | 2023-01-26 3:39PM EST | 245.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 538 | 6.25% |
| HD230616P00250000 | 2023-01-26 12:47PM EST | 250.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 15 | 1,061 | 6.25% |
| HD230616P00255000 | 2023-01-24 3:15PM EST | 255.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 24 | 389 | 6.25% |
| HD230616P00260000 | 2023-01-26 3:33PM EST | 260.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 736 | 6.25% |
| HD230616P00265000 | 2023-01-26 11:16AM EST | 265.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 521 | 6.25% |
| HD230616P00270000 | 2023-01-26 12:30PM EST | 270.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 414 | 6.25% |
| HD230616P00275000 | 2023-01-26 11:16AM EST | 275.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 550 | 6.25% |
| HD230616P00280000 | 2023-01-26 1:51PM EST | 280.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 16 | 389 | 3.13% |
| HD230616P00285000 | 2023-01-24 12:55PM EST | 285.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 503 | 3.13% |
| HD230616P00290000 | 2023-01-26 2:24PM EST | 290.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 13 | 870 | 3.13% |
| HD230616P00295000 | 2023-01-26 11:16AM EST | 295.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 19 | 1,048 | 1.56% |
| HD230616P00300000 | 2023-01-26 2:50PM EST | 300.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 61 | 2,017 | 1.56% |
| HD230616P00305000 | 2023-01-26 3:33PM EST | 305.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 501 | 0.78% |
| HD230616P00310000 | 2023-01-26 3:33PM EST | 310.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 49 | 754 | 0.39% |
| HD230616P00315000 | 2023-01-25 12:10PM EST | 315.00 | 19.94 | 0.00 | 0.00 | 0.00 | - | 10 | 758 | 0.00% |
| HD230616P00320000 | 2023-01-26 12:31PM EST | 320.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 4 | 981 | 0.00% |
| HD230616P00330000 | 2023-01-26 3:41PM EST | 330.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 7 | 543 | 0.00% |
| HD230616P00340000 | 2023-01-26 1:39PM EST | 340.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 3 | 938 | 0.00% |
| HD230616P00350000 | 2023-01-20 10:22AM EST | 350.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 11 | 414 | 0.00% |
| HD230616P00360000 | 2023-01-13 10:21AM EST | 360.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| HD230616P00370000 | 2022-11-17 12:50PM EST | 370.00 | 64.20 | 53.00 | 54.45 | 0.00 | - | 1 | 64 | 0.00% |
| HD230616P00380000 | 2022-12-13 1:34PM EST | 380.00 | 54.30 | 53.55 | 54.60 | 0.00 | - | 3 | 37 | 0.00% |
| HD230616P00390000 | 2023-01-20 11:30AM EST | 390.00 | 79.17 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| HD230616P00400000 | 2023-01-13 11:46AM EST | 400.00 | 70.38 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| HD230616P00410000 | 2022-09-02 9:20AM EST | 410.00 | 116.00 | 131.00 | 135.60 | 0.00 | - | 5 | 0 | 85.86% |
| HD230616P00420000 | 2022-12-13 12:33PM EST | 420.00 | 88.94 | 89.25 | 90.95 | 0.00 | - | 2 | 0 | 0.00% |
| HD230616P00440000 | 2022-11-10 3:08PM EST | 440.00 | 131.14 | 118.10 | 120.95 | 0.00 | - | - | 0 | 0.00% |
| HD230616P00450000 | 2022-10-25 9:49AM EST | 450.00 | 160.26 | 128.90 | 131.05 | 0.00 | - | - | 0 | 0.00% |
| HD230616P00460000 | 2022-10-27 8:30AM EST | 460.00 | 168.71 | 134.40 | 136.35 | 0.00 | - | 1 | 0 | 0.00% |
| HD230616P00490000 | 2022-10-26 8:48AM EST | 490.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
