The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221007C00200000 | 2022-09-02 9:41AM EDT | 200.00 | 94.96 | 74.85 | 78.95 | 0.00 | - | 10 | 10 | 141.41% |
| HD221007C00240000 | 2022-09-30 3:42PM EDT | 240.00 | 37.80 | 35.30 | 38.75 | +5.55 | +17.21% | 6 | 5 | 74.61% |
| HD221007C00250000 | 2022-09-27 10:22AM EDT | 250.00 | 23.20 | 25.00 | 29.55 | 0.00 | - | 1 | 4 | 61.11% |
| HD221007C00252500 | 2022-09-27 3:44PM EDT | 252.50 | 18.35 | 22.40 | 26.60 | 0.00 | - | 21 | 32 | 52.91% |
| HD221007C00255000 | 2022-09-30 2:04PM EDT | 255.00 | 24.56 | 20.55 | 24.80 | +1.61 | +7.02% | 5 | 24 | 56.89% |
| HD221007C00257500 | 2022-09-30 3:50PM EDT | 257.50 | 20.70 | 19.05 | 20.95 | -0.65 | -3.04% | 2 | 10 | 50.22% |
| HD221007C00260000 | 2022-09-30 3:25PM EDT | 260.00 | 18.95 | 16.75 | 18.30 | -4.17 | -18.04% | 30 | 40 | 53.39% |
| HD221007C00262500 | 2022-09-29 2:01PM EDT | 262.50 | 14.80 | 14.95 | 17.00 | 0.00 | - | 9 | 14 | 58.34% |
| HD221007C00265000 | 2022-09-30 3:59PM EDT | 265.00 | 13.10 | 13.10 | 13.55 | -0.55 | -4.03% | 58 | 33 | 44.90% |
| HD221007C00267500 | 2022-09-30 2:39PM EDT | 267.50 | 13.20 | 11.00 | 11.55 | 0.00 | - | 96 | 146 | 43.13% |
| HD221007C00270000 | 2022-09-30 3:50PM EDT | 270.00 | 9.85 | 9.35 | 9.65 | -1.09 | -9.96% | 97 | 213 | 41.35% |
| HD221007C00272500 | 2022-09-30 3:48PM EDT | 272.50 | 8.70 | 7.65 | 7.95 | -0.55 | -5.95% | 85 | 202 | 40.11% |
| HD221007C00275000 | 2022-09-30 3:59PM EDT | 275.00 | 6.10 | 6.10 | 6.35 | -1.35 | -18.12% | 115 | 733 | 38.56% |
| HD221007C00277500 | 2022-09-30 3:59PM EDT | 277.50 | 4.85 | 4.60 | 5.00 | -1.51 | -23.74% | 216 | 360 | 37.59% |
| HD221007C00280000 | 2022-09-30 3:55PM EDT | 280.00 | 3.55 | 3.55 | 3.80 | -1.60 | -31.07% | 609 | 453 | 36.45% |
| HD221007C00282500 | 2022-09-30 3:58PM EDT | 282.50 | 2.66 | 2.60 | 2.78 | -1.39 | -34.32% | 1,043 | 535 | 35.28% |
| HD221007C00285000 | 2022-09-30 3:57PM EDT | 285.00 | 1.88 | 1.80 | 1.99 | -1.17 | -38.36% | 692 | 503 | 34.47% |
| HD221007C00287500 | 2022-09-30 3:57PM EDT | 287.50 | 1.33 | 1.21 | 1.37 | -0.77 | -36.67% | 287 | 213 | 33.69% |
| HD221007C00290000 | 2022-09-30 3:57PM EDT | 290.00 | 0.89 | 0.80 | 0.93 | -0.73 | -45.06% | 659 | 645 | 33.23% |
| HD221007C00292500 | 2022-09-30 3:59PM EDT | 292.50 | 0.55 | 0.53 | 0.62 | -0.58 | -51.33% | 114 | 163 | 32.96% |
| HD221007C00295000 | 2022-09-30 3:53PM EDT | 295.00 | 0.38 | 0.33 | 0.41 | -0.39 | -50.65% | 613 | 226 | 32.86% |
| HD221007C00297500 | 2022-09-30 3:55PM EDT | 297.50 | 0.23 | 0.21 | 0.27 | -0.22 | -48.89% | 577 | 335 | 32.91% |
| HD221007C00300000 | 2022-09-30 3:59PM EDT | 300.00 | 0.16 | 0.15 | 0.18 | -0.24 | -60.00% | 216 | 314 | 33.20% |
| HD221007C00305000 | 2022-09-30 3:38PM EDT | 305.00 | 0.08 | 0.05 | 0.08 | -0.10 | -55.56% | 425 | 174 | 33.89% |
| HD221007C00310000 | 2022-09-30 11:03AM EDT | 310.00 | 0.10 | 0.03 | 0.04 | +0.02 | +25.00% | 5 | 335 | 35.16% |
| HD221007C00315000 | 2022-09-30 1:24PM EDT | 315.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 19 | 305 | 39.45% |
| HD221007C00320000 | 2022-09-30 2:24PM EDT | 320.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 26 | 280 | 41.99% |
| HD221007C00325000 | 2022-09-29 3:27PM EDT | 325.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 86 | 45.70% |
| HD221007C00330000 | 2022-09-28 3:18PM EDT | 330.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 43 | 47.66% |
| HD221007C00335000 | 2022-09-09 3:22PM EDT | 335.00 | 0.30 | 0.00 | 0.02 | 0.00 | - | 40 | 10 | 51.17% |
| HD221007C00340000 | 2022-09-30 9:34AM EDT | 340.00 | 0.02 | 0.00 | 0.02 | -0.30 | -93.75% | 13 | 3 | 51.56% |
| HD221007C00345000 | 2022-09-22 3:13PM EDT | 345.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 51.56% |
| HD221007C00350000 | 2022-09-22 3:13PM EDT | 350.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 57.81% |
| HD221007C00355000 | 2022-09-13 9:37AM EDT | 355.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 16 | 60.94% |
| HD221007C00360000 | 2022-09-28 3:24PM EDT | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 7 | 64.06% |
| HD221007C00370000 | 2022-09-14 2:10PM EDT | 370.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 69.53% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221007P00190000 | 2022-09-28 12:13PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 5 | 89.06% |
| HD221007P00195000 | 2022-09-30 1:11PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 7 | 9 | 82.81% |
| HD221007P00200000 | 2022-09-26 9:46AM EDT | 200.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 65 | 80.47% |
| HD221007P00205000 | 2022-09-27 12:19PM EDT | 205.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 80 | 41 | 71.88% |
| HD221007P00210000 | 2022-09-29 2:38PM EDT | 210.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 399 | 69.53% |
| HD221007P00215000 | 2022-09-30 12:30PM EDT | 215.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 17 | 12 | 67.19% |
| HD221007P00220000 | 2022-09-30 9:55AM EDT | 220.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 2 | 114 | 60.16% |
| HD221007P00225000 | 2022-09-30 3:52PM EDT | 225.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 19 | 229 | 59.77% |
| HD221007P00230000 | 2022-09-30 3:52PM EDT | 230.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 4 | 71 | 55.86% |
| HD221007P00235000 | 2022-09-30 2:24PM EDT | 235.00 | 0.07 | 0.07 | 0.10 | -0.13 | -65.00% | 9 | 106 | 52.25% |
| HD221007P00240000 | 2022-09-30 3:55PM EDT | 240.00 | 0.11 | 0.11 | 0.14 | -0.16 | -59.26% | 97 | 67 | 49.71% |
| HD221007P00245000 | 2022-09-30 3:56PM EDT | 245.00 | 0.20 | 0.18 | 0.22 | -0.21 | -51.22% | 445 | 88 | 46.78% |
| HD221007P00250000 | 2022-09-30 3:57PM EDT | 250.00 | 0.31 | 0.30 | 0.35 | -0.29 | -48.33% | 86 | 230 | 43.90% |
| HD221007P00252500 | 2022-09-30 3:55PM EDT | 252.50 | 0.43 | 0.39 | 0.45 | -0.37 | -46.25% | 30 | 97 | 42.58% |
| HD221007P00255000 | 2022-09-30 3:40PM EDT | 255.00 | 0.48 | 0.52 | 0.60 | -0.38 | -44.19% | 90 | 361 | 41.63% |
| HD221007P00257500 | 2022-09-30 3:58PM EDT | 257.50 | 0.75 | 0.70 | 0.79 | -0.51 | -40.48% | 508 | 88 | 40.60% |
| HD221007P00260000 | 2022-09-30 3:59PM EDT | 260.00 | 1.00 | 0.91 | 1.00 | -0.29 | -22.48% | 238 | 304 | 39.14% |
| HD221007P00262500 | 2022-09-30 3:59PM EDT | 262.50 | 1.30 | 1.21 | 1.31 | -0.73 | -35.96% | 653 | 184 | 38.11% |
| HD221007P00265000 | 2022-09-30 3:51PM EDT | 265.00 | 1.58 | 1.58 | 1.71 | -0.53 | -25.12% | 330 | 422 | 37.13% |
| HD221007P00267500 | 2022-09-30 3:52PM EDT | 267.50 | 2.05 | 2.06 | 2.21 | -0.62 | -23.22% | 122 | 261 | 36.08% |
| HD221007P00270000 | 2022-09-30 3:59PM EDT | 270.00 | 2.85 | 2.67 | 2.91 | -0.10 | -3.39% | 230 | 383 | 35.58% |
| HD221007P00272500 | 2022-09-30 3:51PM EDT | 272.50 | 3.45 | 3.45 | 3.70 | -0.33 | -8.73% | 399 | 328 | 34.60% |
| HD221007P00275000 | 2022-09-30 3:59PM EDT | 275.00 | 4.60 | 4.35 | 4.60 | +0.05 | +1.10% | 447 | 484 | 33.23% |
| HD221007P00277500 | 2022-09-30 3:57PM EDT | 277.50 | 5.64 | 5.45 | 5.75 | +0.14 | +2.55% | 218 | 312 | 32.25% |
| HD221007P00280000 | 2022-09-30 3:59PM EDT | 280.00 | 7.10 | 6.80 | 7.20 | +0.40 | +5.97% | 186 | 182 | 31.95% |
| HD221007P00282500 | 2022-09-30 3:50PM EDT | 282.50 | 8.10 | 8.30 | 8.75 | -1.30 | -13.83% | 145 | 113 | 30.92% |
| HD221007P00285000 | 2022-09-30 3:59PM EDT | 285.00 | 10.40 | 10.00 | 10.55 | -0.55 | -5.02% | 103 | 119 | 30.30% |
| HD221007P00287500 | 2022-09-30 12:48PM EDT | 287.50 | 11.80 | 11.00 | 12.70 | -1.35 | -10.27% | 73 | 43 | 31.47% |
| HD221007P00290000 | 2022-09-30 1:35PM EDT | 290.00 | 11.37 | 13.55 | 14.90 | -2.55 | -18.32% | 24 | 78 | 32.20% |
| HD221007P00295000 | 2022-09-30 12:06PM EDT | 295.00 | 16.13 | 16.25 | 20.55 | -2.67 | -14.20% | 1 | 43 | 47.22% |
| HD221007P00297500 | 2022-09-28 3:06PM EDT | 297.50 | 16.55 | 19.00 | 23.35 | 0.00 | - | 1 | 4 | 54.27% |
| HD221007P00300000 | 2022-09-30 3:28PM EDT | 300.00 | 22.65 | 22.75 | 24.20 | -0.83 | -3.53% | 55 | 42 | 31.79% |
| HD221007P00305000 | 2022-09-30 1:04PM EDT | 305.00 | 24.70 | 27.15 | 30.10 | -6.75 | -21.46% | 1 | 0 | 55.96% |
| HD221007P00310000 | 2022-09-20 11:25AM EDT | 310.00 | 34.85 | 31.15 | 35.75 | 0.00 | - | 2 | 0 | 71.29% |
| HD221007P00315000 | 2022-09-23 10:30AM EDT | 315.00 | 46.69 | 36.30 | 40.65 | 0.00 | - | 4 | 0 | 76.64% |
| HD221007P00320000 | 2022-09-28 3:33PM EDT | 320.00 | 37.96 | 41.15 | 45.60 | 0.00 | - | 2 | 0 | 82.30% |
| HD221007P00325000 | 2022-08-30 9:53AM EDT | 325.00 | 30.60 | 47.35 | 50.30 | 0.00 | - | 2 | 0 | 83.74% |
| HD221007P00330000 | 2022-09-08 11:35AM EDT | 330.00 | 31.10 | 51.20 | 55.00 | 0.00 | - | - | 0 | 83.98% |
| HD221007P00335000 | 2022-09-09 3:50PM EDT | 335.00 | 34.59 | 56.00 | 60.60 | 0.00 | - | 5 | 0 | 100.00% |
| HD221007P00345000 | 2022-09-27 3:23PM EDT | 345.00 | 76.35 | 66.35 | 70.00 | 0.00 | - | 1 | 0 | 99.56% |
| HD221007P00385000 | 2022-09-22 12:30PM EDT | 385.00 | 116.05 | 106.20 | 110.00 | 0.00 | - | - | 0 | 135.89% |
© 2022 Yahoo. All rights reserved.
