The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
350.41+6.36 (+1.85%)
At close: 4:00PM EDT
350.51 +0.10 (+0.03%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
CallsforOctober 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD211022C00195000 | 2021-10-11 3:05PM EDT | 195.00 | 143.05 | 154.55 | 156.20 | 0.00 | - | - | 1 | 258.69% |
| HD211022C00225000 | 2021-09-24 3:03PM EDT | 225.00 | 112.10 | 124.95 | 126.90 | 0.00 | - | 7 | 7 | 188.67% |
| HD211022C00255000 | 2021-09-24 1:41PM EDT | 255.00 | 82.35 | 95.05 | 96.00 | 0.00 | - | 2 | 2 | 114.06% |
| HD211022C00290000 | 2021-10-15 3:58PM EDT | 290.00 | 60.80 | 59.15 | 61.10 | +7.60 | +14.29% | 4 | 7 | 96.29% |
| HD211022C00295000 | 2021-10-11 11:06AM EDT | 295.00 | 44.36 | 55.10 | 56.10 | 0.00 | - | - | 1 | 71.19% |
| HD211022C00300000 | 2021-10-15 1:23PM EDT | 300.00 | 49.15 | 49.60 | 51.55 | +14.15 | +40.43% | 1 | 4 | 63.77% |
| HD211022C00305000 | 2021-10-15 1:49PM EDT | 305.00 | 44.68 | 44.90 | 46.50 | +18.33 | +69.56% | 7 | 8 | 63.38% |
| HD211022C00310000 | 2021-10-15 3:00PM EDT | 310.00 | 39.76 | 39.90 | 41.05 | +6.66 | +20.12% | 23 | 51 | 66.65% |
| HD211022C00315000 | 2021-10-15 1:46PM EDT | 315.00 | 34.65 | 35.25 | 36.00 | +11.90 | +52.31% | 22 | 28 | 58.59% |
| HD211022C00317500 | 2021-10-14 1:04PM EDT | 317.50 | 26.25 | 32.70 | 33.60 | 0.00 | - | 1 | 1 | 57.08% |
| HD211022C00320000 | 2021-10-15 11:07AM EDT | 320.00 | 29.20 | 30.20 | 31.30 | +11.30 | +63.13% | 1 | 54 | 56.96% |
| HD211022C00322500 | 2021-10-13 3:11PM EDT | 322.50 | 16.35 | 27.75 | 28.75 | 0.00 | - | 1 | 3 | 52.44% |
| HD211022C00325000 | 2021-10-15 2:33PM EDT | 325.00 | 24.77 | 25.00 | 26.25 | +6.32 | +34.25% | 7 | 30 | 48.73% |
| HD211022C00327500 | 2021-10-15 3:17PM EDT | 327.50 | 22.65 | 22.55 | 23.75 | +8.60 | +61.21% | 21 | 43 | 45.00% |
| HD211022C00330000 | 2021-10-15 12:26PM EDT | 330.00 | 18.87 | 20.20 | 21.15 | +4.50 | +31.32% | 3 | 622 | 39.80% |
| HD211022C00332500 | 2021-10-14 11:03AM EDT | 332.50 | 11.96 | 17.90 | 18.70 | 0.00 | - | 5 | 49 | 36.74% |
| HD211022C00335000 | 2021-10-15 3:10PM EDT | 335.00 | 15.15 | 15.50 | 16.45 | +6.25 | +70.22% | 16 | 711 | 35.82% |
| HD211022C00337500 | 2021-10-15 3:52PM EDT | 337.50 | 13.33 | 13.00 | 14.00 | +5.78 | +76.56% | 30 | 119 | 32.23% |
| HD211022C00340000 | 2021-10-15 3:56PM EDT | 340.00 | 11.22 | 10.75 | 11.55 | +5.22 | +87.00% | 67 | 309 | 28.42% |
| HD211022C00342500 | 2021-10-15 3:56PM EDT | 342.50 | 8.97 | 8.20 | 9.20 | +4.79 | +114.59% | 179 | 230 | 25.24% |
| HD211022C00345000 | 2021-10-15 3:58PM EDT | 345.00 | 7.00 | 6.45 | 6.80 | +4.01 | +134.11% | 713 | 632 | 21.18% |
| HD211022C00347500 | 2021-10-15 3:57PM EDT | 347.50 | 5.08 | 4.60 | 5.25 | +3.18 | +167.37% | 606 | 382 | 22.16% |
| HD211022C00350000 | 2021-10-15 3:59PM EDT | 350.00 | 3.10 | 3.10 | 3.25 | +1.88 | +154.10% | 1,656 | 424 | 18.59% |
| HD211022C00355000 | 2021-10-15 3:59PM EDT | 355.00 | 1.30 | 1.15 | 1.31 | +0.88 | +209.52% | 1,447 | 836 | 18.68% |
| HD211022C00360000 | 2021-10-15 3:59PM EDT | 360.00 | 0.44 | 0.38 | 0.42 | +0.30 | +214.29% | 6,177 | 214 | 18.87% |
| HD211022C00365000 | 2021-10-15 3:57PM EDT | 365.00 | 0.17 | 0.16 | 0.17 | +0.11 | +183.33% | 127 | 139 | 20.85% |
| HD211022C00370000 | 2021-10-15 3:57PM EDT | 370.00 | 0.10 | 0.07 | 0.10 | +0.05 | +100.00% | 5 | 42 | 23.93% |
| HD211022C00375000 | 2021-10-15 3:59PM EDT | 375.00 | 0.07 | 0.03 | 0.10 | -0.12 | -63.16% | 18 | 3 | 28.81% |
| HD211022C00395000 | 2021-09-02 12:39PM EDT | 395.00 | 0.22 | 0.00 | 0.66 | 0.00 | - | - | 3 | 56.15% |
| HD211022C00400000 | 2021-10-11 2:04PM EDT | 400.00 | 0.05 | - | 0.41 | 0.00 | - | - | 11 | 63.33% |
PutsforOctober 22, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD211022P00195000 | 2021-10-05 12:42PM EDT | 195.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 1 | 170.31% |
| HD211022P00200000 | 2021-10-06 11:42AM EDT | 200.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 18 | 18 | 209.96% |
| HD211022P00225000 | 2021-10-11 3:44PM EDT | 225.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 4 | 19 | 176.86% |
| HD211022P00230000 | 2021-10-06 1:44PM EDT | 230.00 | 0.07 | 0.00 | 0.53 | 0.00 | - | 107 | 60 | 163.48% |
| HD211022P00235000 | 2021-10-11 3:45PM EDT | 235.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 75 | 78 | 155.27% |
| HD211022P00240000 | 2021-10-11 3:44PM EDT | 240.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 89 | 104 | 98.44% |
| HD211022P00245000 | 2021-10-11 1:21PM EDT | 245.00 | 0.05 | - | 0.01 | 0.00 | - | - | 150 | 99.22% |
| HD211022P00250000 | 2021-10-15 12:04PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 500 | 603 | 89.06% |
| HD211022P00255000 | 2021-10-14 10:43AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 284 | 296 | 84.38% |
| HD211022P00260000 | 2021-10-15 3:45PM EDT | 260.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 1 | 64 | 89.06% |
| HD211022P00270000 | 2021-10-14 2:04PM EDT | 270.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 23 | 76.56% |
| HD211022P00275000 | 2021-10-14 3:46PM EDT | 275.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 22 | 57 | 73.44% |
| HD211022P00280000 | 2021-10-15 12:19PM EDT | 280.00 | 0.10 | 0.00 | 0.03 | +0.05 | +100.00% | 1 | 68 | 67.19% |
| HD211022P00285000 | 2021-10-11 10:24AM EDT | 285.00 | 0.26 | 0.00 | 0.07 | 0.00 | - | 1 | 77 | 67.58% |
| HD211022P00290000 | 2021-10-15 3:37PM EDT | 290.00 | 0.03 | 0.01 | 0.05 | -0.31 | -91.18% | 7 | 31 | 61.33% |
| HD211022P00295000 | 2021-10-15 3:38PM EDT | 295.00 | 0.03 | 0.02 | 0.04 | -0.21 | -87.50% | 19 | 33 | 56.25% |
| HD211022P00300000 | 2021-10-15 3:39PM EDT | 300.00 | 0.03 | 0.03 | 0.06 | -0.14 | -82.35% | 50 | 80 | 53.71% |
| HD211022P00305000 | 2021-10-14 3:48PM EDT | 305.00 | 0.10 | 0.04 | 0.07 | 0.00 | - | 10 | 65 | 51.37% |
| HD211022P00310000 | 2021-10-15 3:01PM EDT | 310.00 | 0.07 | 0.05 | 0.08 | -0.05 | -41.67% | 78 | 200 | 46.88% |
| HD211022P00315000 | 2021-10-15 2:26PM EDT | 315.00 | 0.08 | 0.06 | 0.09 | -0.09 | -52.94% | 48 | 127 | 42.19% |
| HD211022P00317500 | 2021-10-15 12:49PM EDT | 317.50 | 0.10 | 0.07 | 0.10 | -0.09 | -47.37% | 32 | 55 | 40.04% |
| HD211022P00320000 | 2021-10-15 3:58PM EDT | 320.00 | 0.09 | 0.09 | 0.11 | -0.13 | -59.09% | 52 | 180 | 37.79% |
| HD211022P00322500 | 2021-10-15 1:07PM EDT | 322.50 | 0.11 | 0.07 | 0.12 | -0.15 | -57.69% | 19 | 117 | 35.55% |
| HD211022P00325000 | 2021-10-15 3:09PM EDT | 325.00 | 0.12 | 0.09 | 0.13 | -0.19 | -61.29% | 76 | 347 | 33.11% |
| HD211022P00327500 | 2021-10-15 3:35PM EDT | 327.50 | 0.12 | 0.10 | 0.15 | -0.24 | -66.67% | 63 | 330 | 31.06% |
| HD211022P00330000 | 2021-10-15 3:45PM EDT | 330.00 | 0.16 | 0.11 | 0.19 | -0.45 | -73.77% | 318 | 531 | 29.35% |
| HD211022P00332500 | 2021-10-15 3:35PM EDT | 332.50 | 0.21 | 0.16 | 0.22 | -0.49 | -70.00% | 199 | 266 | 27.05% |
| HD211022P00335000 | 2021-10-15 3:56PM EDT | 335.00 | 0.24 | 0.23 | 0.29 | -0.69 | -74.19% | 274 | 390 | 25.39% |
| HD211022P00337500 | 2021-10-15 3:57PM EDT | 337.50 | 0.34 | 0.31 | 0.39 | -1.15 | -77.18% | 379 | 305 | 23.73% |
| HD211022P00340000 | 2021-10-15 3:58PM EDT | 340.00 | 0.50 | 0.49 | 0.55 | -1.35 | -72.97% | 1,118 | 431 | 22.27% |
| HD211022P00342500 | 2021-10-15 3:59PM EDT | 342.50 | 0.73 | 0.71 | 0.81 | -1.97 | -72.96% | 809 | 422 | 21.00% |
| HD211022P00345000 | 2021-10-15 3:59PM EDT | 345.00 | 1.16 | 1.09 | 1.25 | -3.09 | -72.71% | 450 | 56 | 20.12% |
| HD211022P00347500 | 2021-10-15 3:59PM EDT | 347.50 | 1.78 | 1.64 | 1.91 | -4.04 | -69.42% | 653 | 27 | 19.36% |
| HD211022P00350000 | 2021-10-15 3:59PM EDT | 350.00 | 2.71 | 2.60 | 2.96 | -4.74 | -63.62% | 514 | 11 | 19.34% |
| HD211022P00355000 | 2021-10-15 3:49PM EDT | 355.00 | 5.81 | 5.65 | 6.05 | -6.29 | -51.98% | 33 | 6 | 19.75% |
| HD211022P00360000 | 2021-10-15 3:55PM EDT | 360.00 | 10.10 | 9.35 | 10.30 | -11.65 | -53.56% | 11 | 1 | 22.17% |
| HD211022P00370000 | 2021-09-20 9:30AM EDT | 370.00 | 37.50 | 18.80 | 20.25 | 0.00 | - | 1 | 1 | 35.40% |
| HD211022P00375000 | 2021-10-13 1:04PM EDT | 375.00 | 36.15 | 24.00 | 25.15 | 0.00 | - | 2 | 4 | 40.04% |
| HD211022P00380000 | 2021-10-15 10:32AM EDT | 380.00 | 31.70 | 28.80 | 31.05 | -9.85 | -23.71% | 1 | 2 | 58.64% |
© 2021 Verizon Media. All rights reserved.
