The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240119C00135000 | 2022-08-15 2:17PM EDT | 135.00 | 179.45 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| HD240119C00145000 | 2022-05-31 10:31AM EDT | 145.00 | 158.60 | 132.25 | 134.60 | 0.00 | - | - | 1 | 0.00% |
| HD240119C00150000 | 2022-08-11 9:31AM EDT | 150.00 | 163.08 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| HD240119C00160000 | 2022-08-16 10:00AM EDT | 160.00 | 163.14 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| HD240119C00165000 | 2022-08-16 11:12AM EDT | 165.00 | 162.95 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| HD240119C00170000 | 2022-08-16 11:12AM EDT | 170.00 | 159.95 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| HD240119C00175000 | 2022-02-24 12:41PM EDT | 175.00 | 131.59 | 136.55 | 140.95 | 0.00 | - | 1 | 7 | 0.00% |
| HD240119C00180000 | 2022-06-21 12:09PM EDT | 180.00 | 98.00 | 128.70 | 130.60 | 0.00 | - | 1 | 9 | 0.00% |
| HD240119C00185000 | 2022-07-08 2:39PM EDT | 185.00 | 110.00 | 128.80 | 130.50 | 0.00 | - | 1 | 24 | 0.00% |
| HD240119C00190000 | 2022-07-18 1:17PM EDT | 190.00 | 113.66 | 139.90 | 141.90 | 0.00 | - | 5 | 37 | 37.56% |
| HD240119C00195000 | 2022-08-16 10:24AM EDT | 195.00 | 134.53 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| HD240119C00200000 | 2022-08-16 2:38PM EDT | 200.00 | 135.60 | 0.00 | 0.00 | 0.00 | - | 13 | 87 | 0.00% |
| HD240119C00210000 | 2022-08-16 12:06PM EDT | 210.00 | 128.28 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| HD240119C00220000 | 2022-07-13 1:14PM EDT | 220.00 | 84.31 | 103.85 | 106.60 | 0.00 | - | 2 | 31 | 18.19% |
| HD240119C00230000 | 2022-08-08 10:42AM EDT | 230.00 | 97.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| HD240119C00235000 | 2022-05-17 2:05PM EDT | 235.00 | 83.92 | 62.05 | 64.85 | 0.00 | - | 5 | 9 | 0.00% |
| HD240119C00240000 | 2022-08-01 12:33PM EDT | 240.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| HD240119C00245000 | 2022-05-23 12:31PM EDT | 245.00 | 65.80 | 52.45 | 54.55 | 0.00 | - | 1 | 27 | 0.00% |
| HD240119C00250000 | 2022-08-16 3:30PM EDT | 250.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 28 | 127 | 0.00% |
| HD240119C00255000 | 2022-08-16 2:40PM EDT | 255.00 | 90.30 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| HD240119C00260000 | 2022-08-15 11:37AM EDT | 260.00 | 74.25 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| HD240119C00265000 | 2022-08-11 3:43PM EDT | 265.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| HD240119C00270000 | 2022-08-08 3:02PM EDT | 270.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 8 | 106 | 0.00% |
| HD240119C00275000 | 2022-08-09 10:02AM EDT | 275.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| HD240119C00280000 | 2022-08-17 1:29PM EDT | 280.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 0.00% |
| HD240119C00285000 | 2022-08-17 12:15PM EDT | 285.00 | 66.65 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 0.00% |
| HD240119C00290000 | 2022-08-17 11:52AM EDT | 290.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 0.00% |
| HD240119C00295000 | 2022-08-17 1:20PM EDT | 295.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| HD240119C00300000 | 2022-08-17 3:48PM EDT | 300.00 | 58.08 | 0.00 | 0.00 | 0.00 | - | 41 | 1,036 | 0.00% |
| HD240119C00305000 | 2022-08-17 11:37AM EDT | 305.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 0.00% |
| HD240119C00310000 | 2022-08-16 3:24PM EDT | 310.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 23 | 353 | 0.00% |
| HD240119C00315000 | 2022-08-17 11:26AM EDT | 315.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 0.00% |
| HD240119C00320000 | 2022-08-17 3:52PM EDT | 320.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 5 | 193 | 0.00% |
| HD240119C00330000 | 2022-08-17 3:59PM EDT | 330.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 8 | 274 | 0.20% |
| HD240119C00340000 | 2022-08-17 9:38AM EDT | 340.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 0.78% |
| HD240119C00350000 | 2022-08-17 3:27PM EDT | 350.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 77 | 555 | 1.56% |
| HD240119C00360000 | 2022-08-17 11:38AM EDT | 360.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 6 | 635 | 1.56% |
| HD240119C00370000 | 2022-08-16 3:04PM EDT | 370.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 9 | 122 | 1.56% |
| HD240119C00380000 | 2022-08-16 3:25PM EDT | 380.00 | 22.83 | 0.00 | 0.00 | 0.00 | - | 26 | 214 | 3.13% |
| HD240119C00390000 | 2022-08-17 10:22AM EDT | 390.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 138 | 3.13% |
| HD240119C00400000 | 2022-08-17 2:59PM EDT | 400.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 8 | 466 | 3.13% |
| HD240119C00410000 | 2022-08-17 12:02PM EDT | 410.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 15 | 162 | 3.13% |
| HD240119C00420000 | 2022-08-16 1:31PM EDT | 420.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 3.13% |
| HD240119C00430000 | 2022-08-16 11:39AM EDT | 430.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 5 | 322 | 6.25% |
| HD240119C00440000 | 2022-08-16 11:13AM EDT | 440.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3 | 120 | 6.25% |
| HD240119C00450000 | 2022-08-16 3:32PM EDT | 450.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 31 | 187 | 6.25% |
| HD240119C00460000 | 2022-08-16 12:04PM EDT | 460.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 6.25% |
| HD240119C00470000 | 2022-08-17 3:04PM EDT | 470.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 45 | 51 | 6.25% |
| HD240119C00480000 | 2022-08-10 11:51AM EDT | 480.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 27 | 81 | 6.25% |
| HD240119C00490000 | 2022-08-16 11:51AM EDT | 490.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 6.25% |
| HD240119C00500000 | 2022-08-16 12:14PM EDT | 500.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 3 | 251 | 6.25% |
| HD240119C00520000 | 2022-08-16 1:10PM EDT | 520.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| HD240119C00540000 | 2022-08-15 9:47AM EDT | 540.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 6.25% |
| HD240119C00560000 | 2022-08-08 11:16AM EDT | 560.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| HD240119C00580000 | 2022-08-16 1:09PM EDT | 580.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 12.50% |
| HD240119C00600000 | 2022-08-16 1:30PM EDT | 600.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 117 | 12.50% |
| HD240119C00620000 | 2022-08-17 12:43PM EDT | 620.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 551 | 12.50% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240119P00135000 | 2022-08-16 10:50AM EDT | 135.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 3 | 1,335 | 12.50% |
| HD240119P00140000 | 2022-08-16 9:32AM EDT | 140.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| HD240119P00145000 | 2022-08-16 11:43AM EDT | 145.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 927 | 12.50% |
| HD240119P00150000 | 2022-08-16 9:32AM EDT | 150.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| HD240119P00155000 | 2022-08-16 11:59AM EDT | 155.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| HD240119P00160000 | 2022-08-04 1:34PM EDT | 160.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 12.50% |
| HD240119P00165000 | 2022-08-17 3:56PM EDT | 165.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 12.50% |
| HD240119P00170000 | 2022-07-22 2:11PM EDT | 170.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 12.50% |
| HD240119P00175000 | 2022-08-16 2:32PM EDT | 175.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| HD240119P00180000 | 2022-08-16 10:30AM EDT | 180.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 524 | 12.50% |
| HD240119P00185000 | 2022-08-16 10:55AM EDT | 185.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 7 | 533 | 12.50% |
| HD240119P00190000 | 2022-08-16 11:06AM EDT | 190.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 6.25% |
| HD240119P00195000 | 2022-08-16 9:31AM EDT | 195.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 6.25% |
| HD240119P00200000 | 2022-08-16 12:55PM EDT | 200.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 24 | 108 | 6.25% |
| HD240119P00210000 | 2022-08-17 3:06PM EDT | 210.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| HD240119P00220000 | 2022-08-12 9:53AM EDT | 220.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 140 | 6.25% |
| HD240119P00230000 | 2022-08-17 10:20AM EDT | 230.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 150 | 147 | 6.25% |
| HD240119P00235000 | 2022-07-25 12:35PM EDT | 235.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 4 | 153 | 6.25% |
| HD240119P00240000 | 2022-08-17 3:06PM EDT | 240.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 6.25% |
| HD240119P00245000 | 2022-08-12 1:03PM EDT | 245.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 6.25% |
| HD240119P00250000 | 2022-08-17 3:05PM EDT | 250.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 3 | 328 | 3.13% |
| HD240119P00255000 | 2022-07-28 2:52PM EDT | 255.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| HD240119P00260000 | 2022-08-16 12:58PM EDT | 260.00 | 14.91 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 3.13% |
| HD240119P00265000 | 2022-08-17 12:18PM EDT | 265.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5 | 143 | 3.13% |
| HD240119P00270000 | 2022-08-16 9:53AM EDT | 270.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 10 | 164 | 3.13% |
| HD240119P00275000 | 2022-08-16 3:49PM EDT | 275.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 25 | 167 | 3.13% |
| HD240119P00280000 | 2022-08-17 2:54PM EDT | 280.00 | 20.56 | 0.00 | 0.00 | 0.00 | - | 17 | 468 | 3.13% |
| HD240119P00285000 | 2022-08-16 11:02AM EDT | 285.00 | 22.36 | 0.00 | 0.00 | 0.00 | - | 12 | 64 | 3.13% |
| HD240119P00290000 | 2022-08-10 3:31PM EDT | 290.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 6 | 64 | 1.56% |
| HD240119P00295000 | 2022-08-16 12:03PM EDT | 295.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 11 | 210 | 1.56% |
| HD240119P00300000 | 2022-08-17 11:40AM EDT | 300.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 2 | 554 | 1.56% |
| HD240119P00305000 | 2022-08-17 12:11PM EDT | 305.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 445 | 1.56% |
| HD240119P00310000 | 2022-08-17 2:54PM EDT | 310.00 | 30.93 | 0.00 | 0.00 | 0.00 | - | 3 | 363 | 0.78% |
| HD240119P00315000 | 2022-08-16 9:32AM EDT | 315.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.78% |
| HD240119P00320000 | 2022-08-17 12:14PM EDT | 320.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 77 | 181 | 0.39% |
| HD240119P00330000 | 2022-06-13 10:51AM EDT | 330.00 | 68.50 | 60.75 | 61.60 | 0.00 | - | 10 | 180 | 38.43% |
| HD240119P00340000 | 2022-08-08 3:27PM EDT | 340.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 0.00% |
| HD240119P00350000 | 2022-08-11 3:43PM EDT | 350.00 | 60.55 | 0.00 | 0.00 | 0.00 | - | 200 | 208 | 0.00% |
| HD240119P00360000 | 2022-07-25 10:55AM EDT | 360.00 | 70.15 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 0.00% |
| HD240119P00370000 | 2022-07-05 12:14PM EDT | 370.00 | 99.45 | 75.60 | 77.20 | 0.00 | - | 1 | 8 | 31.72% |
| HD240119P00380000 | 2022-07-28 11:52AM EDT | 380.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| HD240119P00390000 | 2022-08-16 1:04PM EDT | 390.00 | 74.65 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 0.00% |
| HD240119P00400000 | 2022-07-22 10:47AM EDT | 400.00 | 98.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| HD240119P00410000 | 2022-08-16 10:10AM EDT | 410.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| HD240119P00420000 | 2022-08-01 3:05PM EDT | 420.00 | 117.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD240119P00430000 | 2022-06-10 1:33PM EDT | 430.00 | 143.49 | 144.15 | 146.25 | 0.00 | - | 1 | 18 | 47.67% |
| HD240119P00440000 | 2022-06-10 1:33PM EDT | 440.00 | 153.30 | 153.70 | 156.00 | 0.00 | - | 1 | 32 | 48.93% |
| HD240119P00450000 | 2022-01-24 10:36AM EDT | 450.00 | 128.15 | 154.60 | 157.40 | 0.00 | - | 1 | 3 | 44.51% |
| HD240119P00460000 | 2022-03-01 3:39PM EDT | 460.00 | 150.05 | 161.50 | 166.50 | 0.00 | - | - | 2 | 45.17% |
| HD240119P00470000 | 2022-08-16 9:56AM EDT | 470.00 | 150.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD240119P00480000 | 2022-05-24 3:26PM EDT | 480.00 | 195.59 | 203.20 | 207.00 | 0.00 | - | - | 0 | 60.09% |
| HD240119P00490000 | 2022-02-14 1:05AM EDT | 490.00 | 143.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240119P00500000 | 2022-01-27 4:41PM EDT | 500.00 | 159.40 | 187.75 | 191.40 | 0.00 | - | 5 | 3 | 38.47% |
| HD240119P00580000 | 2022-08-16 12:15PM EDT | 580.00 | 250.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD240119P00600000 | 2022-06-08 12:03PM EDT | 600.00 | 300.00 | 311.20 | 315.40 | 0.00 | - | 2 | 3 | 64.15% |
| HD240119P00620000 | 2022-08-09 10:11AM EDT | 620.00 | 316.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
