The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230210C00270000 | 2023-01-06 12:39PM EST | 270.00 | 47.20 | 60.90 | 62.50 | 0.00 | - | 3 | 2 | 71.09% |
| HD230210C00275000 | 2023-01-19 3:31PM EST | 275.00 | 38.95 | 55.75 | 57.65 | 0.00 | - | - | 2 | 65.63% |
| HD230210C00280000 | 2023-02-03 12:25PM EST | 280.00 | 54.40 | 50.85 | 52.40 | +17.00 | +45.45% | 1 | 1 | 56.06% |
| HD230210C00290000 | 2023-01-09 10:40AM EST | 290.00 | 34.65 | 40.85 | 42.20 | 0.00 | - | - | 1 | 62.33% |
| HD230210C00295000 | 2023-01-17 10:56AM EST | 295.00 | 38.40 | 36.10 | 37.35 | 0.00 | - | 2 | 3 | 58.50% |
| HD230210C00300000 | 2023-02-01 2:59PM EST | 300.00 | 25.54 | 30.95 | 32.45 | 0.00 | - | 2 | 3 | 53.35% |
| HD230210C00302500 | 2023-01-31 10:22AM EST | 302.50 | 17.90 | 28.50 | 29.75 | 0.00 | - | 1 | 2 | 47.07% |
| HD230210C00305000 | 2023-02-02 3:58PM EST | 305.00 | 34.62 | 26.25 | 27.75 | 0.00 | - | 4 | 38 | 50.27% |
| HD230210C00307500 | 2023-02-03 3:47PM EST | 307.50 | 23.50 | 23.80 | 25.10 | +10.05 | +74.72% | 14 | 16 | 44.97% |
| HD230210C00310000 | 2023-02-03 2:39PM EST | 310.00 | 22.23 | 21.70 | 22.75 | -7.16 | -24.36% | 2 | 110 | 43.07% |
| HD230210C00312500 | 2023-02-03 3:34PM EST | 312.50 | 19.07 | 19.20 | 20.30 | +8.05 | +73.05% | 2 | 53 | 39.91% |
| HD230210C00315000 | 2023-02-03 3:58PM EST | 315.00 | 17.10 | 16.90 | 17.80 | -7.75 | -31.19% | 20 | 171 | 36.17% |
| HD230210C00317500 | 2023-02-02 9:54AM EST | 317.50 | 19.95 | 14.75 | 15.65 | 0.00 | - | 1 | 90 | 35.35% |
| HD230210C00320000 | 2023-02-03 3:40PM EST | 320.00 | 12.15 | 12.55 | 13.60 | -7.51 | -38.20% | 22 | 336 | 34.64% |
| HD230210C00322500 | 2023-02-03 3:57PM EST | 322.50 | 10.75 | 10.55 | 10.95 | -6.27 | -36.84% | 14 | 140 | 29.19% |
| HD230210C00325000 | 2023-02-03 2:30PM EST | 325.00 | 8.80 | 8.60 | 9.00 | -6.05 | -40.74% | 36 | 484 | 28.15% |
| HD230210C00327500 | 2023-02-03 3:51PM EST | 327.50 | 6.70 | 6.95 | 7.25 | -5.67 | -45.84% | 65 | 97 | 27.45% |
| HD230210C00330000 | 2023-02-03 3:59PM EST | 330.00 | 5.38 | 5.35 | 5.65 | -5.50 | -50.55% | 89 | 416 | 26.61% |
| HD230210C00332500 | 2023-02-03 3:54PM EST | 332.50 | 4.00 | 4.10 | 4.30 | -6.18 | -60.71% | 267 | 311 | 26.07% |
| HD230210C00335000 | 2023-02-03 3:57PM EST | 335.00 | 3.10 | 2.99 | 3.15 | -4.95 | -61.49% | 268 | 261 | 25.49% |
| HD230210C00337500 | 2023-02-03 3:59PM EST | 337.50 | 2.24 | 2.13 | 2.28 | -4.36 | -66.06% | 159 | 188 | 25.33% |
| HD230210C00340000 | 2023-02-03 3:59PM EST | 340.00 | 1.51 | 1.44 | 1.60 | -3.35 | -68.93% | 223 | 355 | 25.18% |
| HD230210C00345000 | 2023-02-03 3:55PM EST | 345.00 | 0.71 | 0.64 | 0.75 | -2.18 | -75.43% | 82 | 546 | 25.28% |
| HD230210C00350000 | 2023-02-03 3:55PM EST | 350.00 | 0.33 | 0.27 | 0.35 | -1.28 | -79.50% | 74 | 302 | 25.95% |
| HD230210C00355000 | 2023-02-03 3:58PM EST | 355.00 | 0.14 | 0.13 | 0.17 | -0.61 | -81.33% | 416 | 89 | 27.05% |
| HD230210C00360000 | 2023-02-03 3:55PM EST | 360.00 | 0.08 | 0.06 | 0.09 | -0.29 | -78.38% | 24 | 216 | 28.47% |
| HD230210C00365000 | 2023-02-02 3:04PM EST | 365.00 | 0.05 | 0.02 | 0.05 | -0.12 | -70.59% | 4 | 23 | 29.98% |
| HD230210C00370000 | 2023-02-02 2:06PM EST | 370.00 | 0.13 | 0.01 | 0.03 | 0.00 | - | 34 | 152 | 31.64% |
| HD230210C00375000 | 2023-01-30 3:30PM EST | 375.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 27 | 38.09% |
| HD230210C00380000 | 2023-01-11 1:44PM EST | 380.00 | 0.25 | 0.00 | 0.02 | 0.00 | - | - | 10 | 36.72% |
| HD230210C00385000 | 2023-02-02 11:09AM EST | 385.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 37.50% |
| HD230210C00390000 | 2023-01-06 1:07PM EST | 390.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 0 | 50.00% |
| HD230210C00400000 | 2023-01-27 2:47PM EST | 400.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 56.74% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230210P00200000 | 2023-02-03 10:30AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 109.38% |
| HD230210P00220000 | 2023-01-19 11:16AM EST | 220.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 117.19% |
| HD230210P00230000 | 2023-02-03 12:53PM EST | 230.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 9 | 7 | 95.31% |
| HD230210P00235000 | 2023-01-19 3:19PM EST | 235.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 11 | 89.84% |
| HD230210P00240000 | 2023-01-26 10:04AM EST | 240.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 10 | 85.16% |
| HD230210P00250000 | 2023-01-30 11:41AM EST | 250.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 14 | 36 | 76.17% |
| HD230210P00255000 | 2023-01-25 10:14AM EST | 255.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 7 | 27 | 70.31% |
| HD230210P00260000 | 2023-02-03 1:01PM EST | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 66 | 59.38% |
| HD230210P00265000 | 2023-02-03 10:26AM EST | 265.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 27 | 54.69% |
| HD230210P00270000 | 2023-02-03 1:05PM EST | 270.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 43 | 50.78% |
| HD230210P00275000 | 2023-02-03 1:30PM EST | 275.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 146 | 50.78% |
| HD230210P00280000 | 2023-02-03 2:34PM EST | 280.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 19 | 180 | 48.63% |
| HD230210P00282500 | 2023-02-03 12:33PM EST | 282.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 31 | 10 | 46.29% |
| HD230210P00285000 | 2023-02-03 2:14PM EST | 285.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 21 | 87 | 45.12% |
| HD230210P00287500 | 2023-02-02 3:15PM EST | 287.50 | 0.07 | 0.02 | 0.05 | 0.00 | - | 13 | 24 | 42.97% |
| HD230210P00290000 | 2023-02-03 3:55PM EST | 290.00 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 21 | 272 | 41.41% |
| HD230210P00292500 | 2023-02-03 3:59PM EST | 292.50 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 35 | 78 | 39.94% |
| HD230210P00295000 | 2023-02-03 3:59PM EST | 295.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 50 | 141 | 38.28% |
| HD230210P00297500 | 2023-02-03 2:01PM EST | 297.50 | 0.11 | 0.07 | 0.10 | +0.01 | +10.00% | 47 | 168 | 36.91% |
| HD230210P00300000 | 2023-02-03 3:59PM EST | 300.00 | 0.10 | 0.09 | 0.12 | -0.05 | -33.33% | 61 | 724 | 35.45% |
| HD230210P00302500 | 2023-02-03 3:55PM EST | 302.50 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 34 | 167 | 34.13% |
| HD230210P00305000 | 2023-02-03 3:58PM EST | 305.00 | 0.18 | 0.16 | 0.25 | 0.00 | - | 383 | 335 | 34.52% |
| HD230210P00307500 | 2023-02-03 2:50PM EST | 307.50 | 0.27 | 0.21 | 0.25 | +0.03 | +12.50% | 44 | 69 | 31.74% |
| HD230210P00310000 | 2023-02-03 3:59PM EST | 310.00 | 0.31 | 0.29 | 0.38 | +0.02 | +6.90% | 152 | 248 | 31.57% |
| HD230210P00312500 | 2023-02-03 3:40PM EST | 312.50 | 0.47 | 0.40 | 0.49 | +0.16 | +51.61% | 70 | 103 | 30.32% |
| HD230210P00315000 | 2023-02-03 3:59PM EST | 315.00 | 0.57 | 0.56 | 0.65 | +0.11 | +23.91% | 191 | 292 | 29.27% |
| HD230210P00317500 | 2023-02-03 3:59PM EST | 317.50 | 0.78 | 0.76 | 0.88 | +0.09 | +13.04% | 191 | 104 | 28.39% |
| HD230210P00320000 | 2023-02-03 3:59PM EST | 320.00 | 1.14 | 1.10 | 1.26 | +0.38 | +50.00% | 222 | 252 | 28.14% |
| HD230210P00325000 | 2023-02-03 3:59PM EST | 325.00 | 2.06 | 2.04 | 2.17 | +0.92 | +80.70% | 229 | 416 | 26.06% |
| HD230210P00327500 | 2023-02-03 3:59PM EST | 327.50 | 2.80 | 2.78 | 2.91 | +1.31 | +87.92% | 226 | 89 | 25.48% |
| HD230210P00330000 | 2023-02-03 3:59PM EST | 330.00 | 3.85 | 3.65 | 3.90 | +1.78 | +85.99% | 504 | 146 | 25.23% |
| HD230210P00335000 | 2023-02-03 3:59PM EST | 335.00 | 6.20 | 6.25 | 6.50 | +2.90 | +87.88% | 290 | 1,068 | 24.65% |
| HD230210P00340000 | 2023-02-03 3:40PM EST | 340.00 | 10.40 | 9.65 | 10.25 | +5.00 | +92.59% | 53 | 61 | 26.22% |
| HD230210P00345000 | 2023-02-03 12:58PM EST | 345.00 | 13.85 | 13.55 | 14.70 | +4.89 | +54.58% | 2 | 21 | 29.49% |
© 2023 Yahoo. All rights reserved.
