The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240119C00135000 | 2022-12-21 11:26AM EST | 135.00 | 185.10 | 178.50 | 183.50 | 0.00 | - | 2 | 14 | 50.42% |
| HD240119C00140000 | 2022-10-26 9:39AM EST | 140.00 | 152.00 | 186.95 | 188.85 | 0.00 | - | 4 | 0 | 77.24% |
| HD240119C00145000 | 2022-05-31 9:31AM EST | 145.00 | 158.60 | 132.25 | 134.60 | 0.00 | - | - | 1 | 0.00% |
| HD240119C00150000 | 2022-11-28 9:45AM EST | 150.00 | 180.20 | 169.55 | 173.05 | 0.00 | - | 5 | 12 | 55.35% |
| HD240119C00155000 | 2022-09-16 10:14AM EST | 155.00 | 121.02 | 125.00 | 130.00 | 0.00 | - | - | 1 | 0.00% |
| HD240119C00160000 | 2022-08-16 9:00AM EST | 160.00 | 163.14 | 121.50 | 124.05 | 0.00 | - | 5 | 6 | 0.00% |
| HD240119C00165000 | 2022-12-21 9:30AM EST | 165.00 | 157.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| HD240119C00170000 | 2022-12-14 2:35PM EST | 170.00 | 164.65 | 162.75 | 166.80 | 0.00 | - | 1 | 11 | 74.23% |
| HD240119C00175000 | 2022-11-21 9:30AM EST | 175.00 | 146.97 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| HD240119C00180000 | 2022-09-13 12:51PM EST | 180.00 | 110.35 | 111.20 | 113.50 | 0.00 | - | 3 | 10 | 0.00% |
| HD240119C00185000 | 2023-01-26 2:26PM EST | 185.00 | 133.90 | 134.25 | 137.15 | 0.00 | - | 1 | 26 | 44.09% |
| HD240119C00190000 | 2023-01-26 2:26PM EST | 190.00 | 129.35 | 130.00 | 132.55 | 0.00 | - | 1 | 32 | 43.21% |
| HD240119C00195000 | 2022-08-19 9:19AM EST | 195.00 | 132.77 | 91.35 | 93.65 | 0.00 | - | 20 | 32 | 0.00% |
| HD240119C00200000 | 2023-01-18 11:11AM EST | 200.00 | 135.17 | 121.40 | 123.20 | 0.00 | - | 2 | 91 | 41.06% |
| HD240119C00210000 | 2023-01-04 1:15PM EST | 210.00 | 120.65 | 112.55 | 114.40 | 0.00 | - | 13 | 29 | 39.82% |
| HD240119C00220000 | 2023-01-20 10:21AM EST | 220.00 | 99.05 | 104.00 | 105.75 | 0.00 | - | 1 | 41 | 38.59% |
| HD240119C00230000 | 2023-01-20 10:56AM EST | 230.00 | 91.47 | 95.55 | 97.10 | 0.00 | - | 1 | 27 | 37.14% |
| HD240119C00235000 | 2023-01-27 10:46AM EST | 235.00 | 89.25 | 91.40 | 92.90 | -10.51 | -10.54% | 5 | 31 | 36.51% |
| HD240119C00240000 | 2023-01-27 10:46AM EST | 240.00 | 85.24 | 87.25 | 88.65 | -15.58 | -15.45% | 5 | 30 | 35.76% |
| HD240119C00245000 | 2023-01-10 9:55AM EST | 245.00 | 89.90 | 83.15 | 84.45 | 0.00 | - | 1 | 76 | 35.02% |
| HD240119C00250000 | 2023-01-23 10:14AM EST | 250.00 | 80.50 | 79.20 | 80.55 | 0.00 | - | 6 | 302 | 34.59% |
| HD240119C00255000 | 2023-01-17 9:30AM EST | 255.00 | 91.38 | 75.30 | 76.70 | 0.00 | - | 1 | 143 | 34.14% |
| HD240119C00260000 | 2023-01-18 12:53PM EST | 260.00 | 82.50 | 71.45 | 72.55 | 0.00 | - | 1 | 128 | 33.29% |
| HD240119C00265000 | 2023-01-26 12:52PM EST | 265.00 | 67.00 | 67.65 | 69.00 | 0.00 | - | 1 | 231 | 33.02% |
| HD240119C00270000 | 2023-01-23 10:21AM EST | 270.00 | 64.85 | 63.90 | 65.20 | 0.00 | - | 1 | 246 | 32.42% |
| HD240119C00275000 | 2023-01-20 12:35PM EST | 275.00 | 59.32 | 60.30 | 61.70 | 0.00 | - | 7 | 46 | 32.04% |
| HD240119C00280000 | 2023-01-25 3:27PM EST | 280.00 | 58.05 | 56.85 | 58.30 | 0.00 | - | 1 | 155 | 31.68% |
| HD240119C00285000 | 2023-01-27 11:26AM EST | 285.00 | 51.85 | 53.25 | 54.75 | -12.33 | -19.21% | 5 | 329 | 31.10% |
| HD240119C00290000 | 2023-01-23 2:24PM EST | 290.00 | 51.50 | 50.00 | 51.60 | 0.00 | - | 4 | 1,094 | 30.81% |
| HD240119C00295000 | 2023-01-24 2:40PM EST | 295.00 | 49.60 | 46.75 | 48.10 | 0.00 | - | 18 | 190 | 30.13% |
| HD240119C00300000 | 2023-01-26 11:00AM EST | 300.00 | 44.00 | 43.70 | 45.25 | 0.00 | - | 525 | 1,501 | 29.94% |
| HD240119C00305000 | 2023-01-26 10:52AM EST | 305.00 | 41.55 | 40.70 | 42.10 | 0.00 | - | 6 | 610 | 29.41% |
| HD240119C00310000 | 2023-01-26 11:46AM EST | 310.00 | 37.40 | 37.80 | 39.10 | 0.00 | - | 4 | 558 | 28.93% |
| HD240119C00315000 | 2023-01-27 1:42PM EST | 315.00 | 34.50 | 35.00 | 36.30 | -0.30 | -0.86% | 3 | 535 | 28.53% |
| HD240119C00320000 | 2023-01-26 2:09PM EST | 320.00 | 32.30 | 32.35 | 33.70 | 0.00 | - | 2 | 473 | 28.21% |
| HD240119C00330000 | 2023-01-27 3:15PM EST | 330.00 | 28.57 | 27.40 | 28.80 | +0.49 | +1.75% | 9 | 594 | 27.56% |
| HD240119C00340000 | 2023-01-27 11:51AM EST | 340.00 | 22.37 | 22.90 | 24.05 | -1.23 | -5.21% | 7 | 597 | 26.68% |
| HD240119C00350000 | 2023-01-27 2:28PM EST | 350.00 | 19.30 | 19.00 | 20.05 | +0.30 | +1.58% | 6 | 1,423 | 26.05% |
| HD240119C00360000 | 2023-01-27 12:40PM EST | 360.00 | 15.24 | 15.50 | 16.55 | -0.66 | -4.15% | 38 | 1,970 | 25.48% |
| HD240119C00370000 | 2023-01-27 3:05PM EST | 370.00 | 13.20 | 12.50 | 13.40 | -0.03 | -0.23% | 8 | 471 | 24.85% |
| HD240119C00380000 | 2023-01-27 1:42PM EST | 380.00 | 10.00 | 10.05 | 10.80 | -0.62 | -5.84% | 52 | 723 | 24.36% |
| HD240119C00390000 | 2023-01-27 1:13PM EST | 390.00 | 7.85 | 7.85 | 8.60 | -0.45 | -5.42% | 165 | 421 | 23.89% |
| HD240119C00400000 | 2023-01-27 12:27PM EST | 400.00 | 6.15 | 6.25 | 6.80 | -0.35 | -5.38% | 24 | 926 | 23.50% |
| HD240119C00410000 | 2023-01-27 1:57PM EST | 410.00 | 4.92 | 4.85 | 5.35 | -0.23 | -4.47% | 1 | 356 | 23.17% |
| HD240119C00420000 | 2023-01-27 2:58PM EST | 420.00 | 3.97 | 3.75 | 4.20 | -0.13 | -3.17% | 455 | 737 | 22.91% |
| HD240119C00430000 | 2023-01-27 3:48PM EST | 430.00 | 3.14 | 3.00 | 3.25 | -0.46 | -12.78% | 45 | 796 | 22.64% |
| HD240119C00440000 | 2023-01-27 11:09AM EST | 440.00 | 2.18 | 2.19 | 2.82 | -0.51 | -18.96% | 15 | 353 | 23.04% |
| HD240119C00450000 | 2023-01-26 2:17PM EST | 450.00 | 1.96 | 1.65 | 2.07 | 0.00 | - | 5 | 506 | 22.56% |
| HD240119C00460000 | 2023-01-26 10:45AM EST | 460.00 | 1.59 | 1.26 | 1.59 | 0.00 | - | 4 | 221 | 22.38% |
| HD240119C00470000 | 2023-01-26 10:04AM EST | 470.00 | 1.20 | 0.90 | 1.31 | 0.00 | - | 2 | 148 | 22.52% |
| HD240119C00480000 | 2023-01-27 10:53AM EST | 480.00 | 1.04 | 0.70 | 1.02 | +0.09 | +9.47% | 1 | 97 | 22.44% |
| HD240119C00490000 | 2023-01-20 10:41AM EST | 490.00 | 1.13 | 0.52 | 0.91 | 0.00 | - | 2 | 41 | 22.88% |
| HD240119C00500000 | 2023-01-27 9:43AM EST | 500.00 | 0.52 | 0.39 | 0.66 | -0.18 | -25.71% | 3 | 285 | 22.55% |
| HD240119C00520000 | 2023-01-25 9:57AM EST | 520.00 | 0.45 | 0.21 | 0.46 | 0.00 | - | 1 | 28 | 22.90% |
| HD240119C00540000 | 2023-01-27 2:33PM EST | 540.00 | 0.23 | 0.13 | 0.32 | -0.01 | -4.17% | 60 | 152 | 23.19% |
| HD240119C00560000 | 2023-01-27 1:21PM EST | 560.00 | 0.21 | 0.08 | 0.29 | +0.02 | +10.53% | 2 | 27 | 24.22% |
| HD240119C00580000 | 2023-01-23 10:46AM EST | 580.00 | 0.13 | 0.03 | 0.24 | 0.00 | - | 2 | 362 | 24.90% |
| HD240119C00600000 | 2023-01-23 10:44AM EST | 600.00 | 0.15 | 0.02 | 0.21 | 0.00 | - | 2 | 115 | 25.68% |
| HD240119C00620000 | 2023-01-26 3:15PM EST | 620.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 4 | 430 | 26.51% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240119P00135000 | 2023-01-26 3:59PM EST | 135.00 | 0.61 | 0.46 | 0.94 | 0.00 | - | 4 | 8,978 | 44.87% |
| HD240119P00140000 | 2023-01-20 10:40AM EST | 140.00 | 0.99 | 0.56 | 1.08 | 0.00 | - | 2 | 26 | 44.15% |
| HD240119P00145000 | 2023-01-18 3:47PM EST | 145.00 | 1.00 | 0.67 | 1.23 | 0.00 | - | 1 | 931 | 43.43% |
| HD240119P00150000 | 2023-01-26 11:04AM EST | 150.00 | 1.09 | 0.80 | 1.39 | 0.00 | - | 20 | 72 | 42.68% |
| HD240119P00155000 | 2023-01-25 3:54PM EST | 155.00 | 1.23 | 0.93 | 1.56 | 0.00 | - | 5 | 12 | 41.92% |
| HD240119P00160000 | 2023-01-27 10:45AM EST | 160.00 | 1.33 | 1.08 | 1.70 | +0.05 | +3.91% | 20 | 75 | 40.96% |
| HD240119P00165000 | 2023-01-23 3:05PM EST | 165.00 | 1.73 | 1.24 | 1.65 | 0.00 | - | 60 | 203 | 39.11% |
| HD240119P00170000 | 2023-01-23 3:05PM EST | 170.00 | 1.96 | 1.42 | 2.16 | 0.00 | - | 50 | 104 | 39.69% |
| HD240119P00175000 | 2023-01-11 11:32AM EST | 175.00 | 2.47 | 1.63 | 2.28 | 0.00 | - | 10 | 68 | 38.54% |
| HD240119P00180000 | 2023-01-19 10:54AM EST | 180.00 | 2.85 | 2.00 | 2.66 | 0.00 | - | 2 | 3,375 | 38.28% |
| HD240119P00185000 | 2023-01-11 10:17AM EST | 185.00 | 3.00 | 2.10 | 2.95 | 0.00 | - | 2 | 528 | 37.62% |
| HD240119P00190000 | 2023-01-27 3:49PM EST | 190.00 | 2.93 | 2.45 | 3.10 | -0.03 | -1.01% | 23 | 228 | 36.50% |
| HD240119P00195000 | 2023-01-27 2:24PM EST | 195.00 | 3.20 | 3.15 | 3.45 | -0.10 | -3.03% | 10 | 125 | 35.91% |
| HD240119P00200000 | 2023-01-26 3:54PM EST | 200.00 | 3.30 | 3.55 | 3.80 | -0.40 | -10.81% | 1 | 821 | 35.25% |
| HD240119P00210000 | 2023-01-27 1:01PM EST | 210.00 | 4.40 | 4.35 | 4.55 | -0.05 | -1.12% | 5 | 144 | 33.88% |
| HD240119P00220000 | 2023-01-26 3:43PM EST | 220.00 | 5.60 | 5.25 | 5.55 | 0.00 | - | 25 | 236 | 32.78% |
| HD240119P00230000 | 2023-01-27 3:08PM EST | 230.00 | 6.45 | 6.30 | 6.60 | -0.35 | -5.15% | 5 | 261 | 31.50% |
| HD240119P00235000 | 2023-01-26 3:18PM EST | 235.00 | 7.50 | 7.00 | 7.30 | 0.00 | - | 16 | 236 | 31.04% |
| HD240119P00240000 | 2023-01-26 3:51PM EST | 240.00 | 8.15 | 7.60 | 7.95 | 0.00 | - | 9 | 464 | 30.43% |
| HD240119P00245000 | 2023-01-27 1:05PM EST | 245.00 | 8.65 | 8.40 | 8.80 | -0.10 | -1.14% | 206 | 338 | 30.03% |
| HD240119P00250000 | 2023-01-27 3:55PM EST | 250.00 | 9.15 | 8.90 | 9.55 | -0.40 | -4.19% | 19 | 570 | 29.41% |
| HD240119P00255000 | 2023-01-27 3:43PM EST | 255.00 | 9.94 | 9.90 | 10.40 | -0.51 | -4.88% | 2 | 1,798 | 28.86% |
| HD240119P00260000 | 2023-01-27 10:44AM EST | 260.00 | 11.15 | 10.80 | 11.25 | -0.65 | -5.51% | 2 | 1,439 | 28.23% |
| HD240119P00265000 | 2023-01-27 10:26AM EST | 265.00 | 12.60 | 11.85 | 12.30 | +0.75 | +6.33% | 1 | 267 | 27.75% |
| HD240119P00270000 | 2023-01-26 1:03PM EST | 270.00 | 13.80 | 12.70 | 13.40 | 0.00 | - | 7 | 565 | 27.25% |
| HD240119P00275000 | 2023-01-27 2:49PM EST | 275.00 | 14.28 | 14.05 | 14.70 | -1.22 | -7.87% | 1 | 521 | 26.88% |
| HD240119P00280000 | 2023-01-27 3:58PM EST | 280.00 | 15.55 | 15.10 | 15.95 | -1.07 | -6.44% | 7 | 662 | 26.36% |
| HD240119P00285000 | 2023-01-26 3:15PM EST | 285.00 | 18.40 | 16.45 | 17.45 | 0.00 | - | 5 | 488 | 26.00% |
| HD240119P00290000 | 2023-01-27 12:37PM EST | 290.00 | 18.81 | 17.95 | 18.95 | -1.19 | -5.95% | 5 | 611 | 25.54% |
| HD240119P00295000 | 2023-01-26 9:41AM EST | 295.00 | 19.75 | 19.50 | 20.55 | 0.00 | - | 4 | 599 | 25.08% |
| HD240119P00300000 | 2023-01-27 10:16AM EST | 300.00 | 22.51 | 21.25 | 22.45 | -0.29 | -1.27% | 10 | 2,793 | 24.79% |
| HD240119P00305000 | 2023-01-26 9:41AM EST | 305.00 | 23.35 | 23.20 | 24.15 | 0.00 | - | 3 | 669 | 24.23% |
| HD240119P00310000 | 2023-01-26 12:38PM EST | 310.00 | 27.00 | 25.05 | 26.25 | 0.00 | - | 4 | 664 | 23.91% |
| HD240119P00315000 | 2023-01-27 10:56AM EST | 315.00 | 29.00 | 27.15 | 28.15 | +0.30 | +1.05% | 1 | 495 | 23.33% |
| HD240119P00320000 | 2023-01-26 1:27PM EST | 320.00 | 31.47 | 29.25 | 30.25 | 0.00 | - | 32 | 1,400 | 22.81% |
| HD240119P00330000 | 2023-01-25 3:11PM EST | 330.00 | 34.60 | 34.10 | 35.10 | 0.00 | - | 3 | 388 | 21.96% |
| HD240119P00340000 | 2023-01-20 11:24AM EST | 340.00 | 46.05 | 39.35 | 40.85 | 0.00 | - | 4 | 190 | 21.41% |
| HD240119P00350000 | 2023-01-13 3:28PM EST | 350.00 | 42.00 | 46.00 | 46.70 | 0.00 | - | 1 | 371 | 20.46% |
| HD240119P00360000 | 2023-01-26 3:37PM EST | 360.00 | 55.32 | 52.05 | 53.10 | 0.00 | - | 2 | 334 | 19.47% |
| HD240119P00370000 | 2023-01-11 12:37PM EST | 370.00 | 57.85 | 59.20 | 60.40 | 0.00 | - | 2 | 74 | 18.77% |
| HD240119P00380000 | 2022-12-14 12:37PM EST | 380.00 | 58.96 | 58.85 | 60.50 | 0.00 | - | 2 | 543 | 0.00% |
| HD240119P00390000 | 2023-01-27 9:37AM EST | 390.00 | 80.35 | 74.85 | 76.75 | +13.70 | +20.56% | 4 | 355 | 17.64% |
| HD240119P00400000 | 2023-01-27 9:36AM EST | 400.00 | 89.55 | 84.15 | 85.70 | +2.39 | +2.74% | 2 | 87 | 17.34% |
| HD240119P00410000 | 2022-10-31 11:56AM EST | 410.00 | 114.96 | 95.35 | 97.05 | 0.00 | - | 9 | 6 | 20.93% |
| HD240119P00420000 | 2022-11-07 11:56AM EST | 420.00 | 134.58 | 100.45 | 102.15 | 0.00 | - | 4 | 2 | 0.00% |
| HD240119P00430000 | 2022-09-20 11:24AM EST | 430.00 | 154.25 | 156.75 | 159.10 | 0.00 | - | 2 | 15 | 62.71% |
| HD240119P00440000 | 2023-01-03 11:29AM EST | 440.00 | 126.07 | 122.35 | 124.85 | 0.00 | - | 2 | 0 | 20.29% |
| HD240119P00450000 | 2022-11-03 9:22AM EST | 450.00 | 168.29 | 121.40 | 123.35 | 0.00 | - | 2 | 0 | 0.00% |
| HD240119P00460000 | 2022-09-01 12:17PM EST | 460.00 | 169.50 | 181.00 | 187.40 | 0.00 | - | 3 | 0 | 64.49% |
| HD240119P00470000 | 2022-11-23 12:26PM EST | 470.00 | 149.71 | 149.45 | 152.75 | 0.00 | - | 2 | 0 | 0.00% |
| HD240119P00480000 | 2022-11-02 12:56PM EST | 480.00 | 184.77 | 151.20 | 153.30 | 0.00 | - | 8 | 0 | 0.00% |
| HD240119P00490000 | 2022-11-02 1:04PM EST | 490.00 | 192.48 | 160.95 | 163.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240119P00500000 | 2022-01-27 3:41PM EST | 500.00 | 159.40 | 187.75 | 191.40 | 0.00 | - | 5 | 3 | 38.14% |
| HD240119P00520000 | 2022-10-25 9:52AM EST | 520.00 | 229.82 | 199.10 | 201.25 | 0.00 | - | - | 0 | 0.00% |
| HD240119P00540000 | 2022-11-10 2:13PM EST | 540.00 | 231.21 | 218.50 | 220.65 | 0.00 | - | - | 0 | 0.00% |
| HD240119P00580000 | 2022-08-25 10:24AM EST | 580.00 | 275.00 | 306.60 | 310.65 | 0.00 | - | 1 | 0 | 83.34% |
| HD240119P00600000 | 2022-10-20 2:53PM EST | 600.00 | 330.00 | 286.60 | 289.70 | 0.00 | - | 3 | 0 | 44.98% |
| HD240119P00620000 | 2022-08-09 9:11AM EST | 620.00 | 316.15 | 321.60 | 326.00 | 0.00 | - | 2 | 2 | 64.47% |
© 2023 Yahoo. All rights reserved.
