The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD231201C00180000 | 2023-11-30 11:50AM EST | 180.00 | 132.10 | 138.70 | 140.30 | 0.00 | - | 200 | 186 | 562.70% |
| HD231201C00190000 | 2023-11-06 10:04AM EST | 190.00 | 105.35 | 128.40 | 131.25 | 0.00 | - | 1 | 0 | 432.81% |
| HD231201C00195000 | 2023-11-03 12:37PM EST | 195.00 | 101.05 | 123.55 | 126.40 | 0.00 | - | 1 | 0 | 445.31% |
| HD231201C00235000 | 2023-11-16 9:38AM EST | 235.00 | 71.35 | 82.65 | 85.30 | 0.00 | - | - | 0 | 327.54% |
| HD231201C00255000 | 2023-11-09 2:39PM EST | 255.00 | 34.50 | 64.00 | 65.25 | 0.00 | - | 1 | 0 | 137.50% |
| HD231201C00260000 | 2023-11-28 1:45PM EST | 260.00 | 53.35 | 58.40 | 60.40 | 0.00 | - | 10 | 0 | 241.41% |
| HD231201C00262500 | 2023-11-13 11:09AM EST | 262.50 | 27.45 | 55.70 | 57.90 | 0.00 | - | - | 0 | 232.23% |
| HD231201C00265000 | 2023-11-28 3:33PM EST | 265.00 | 48.13 | 53.55 | 55.95 | 0.00 | - | 45 | 0 | 164.45% |
| HD231201C00267500 | 2023-11-13 11:07AM EST | 267.50 | 23.00 | 50.80 | 52.80 | 0.00 | - | - | 0 | 208.01% |
| HD231201C00270000 | 2023-11-28 3:33PM EST | 270.00 | 43.11 | 48.90 | 51.30 | 0.00 | - | 50 | 2 | 185.84% |
| HD231201C00272500 | 2023-11-28 2:09PM EST | 272.50 | 40.05 | 46.00 | 47.85 | 0.00 | - | 640 | 0 | 193.16% |
| HD231201C00275000 | 2023-11-28 1:45PM EST | 275.00 | 38.15 | 43.60 | 45.30 | 0.00 | - | 35 | 0 | 181.45% |
| HD231201C00277500 | 2023-11-28 2:09PM EST | 277.50 | 34.90 | 41.00 | 43.45 | 0.00 | - | 1,280 | 0 | 124.61% |
| HD231201C00280000 | 2023-11-29 11:08AM EST | 280.00 | 32.25 | 38.15 | 40.30 | 0.00 | - | 1 | 3 | 163.87% |
| HD231201C00282500 | 2023-11-14 12:09PM EST | 282.50 | 24.70 | 35.65 | 38.25 | 0.00 | - | - | 0 | 175.00% |
| HD231201C00285000 | 2023-11-28 3:23PM EST | 285.00 | 28.41 | 33.50 | 36.70 | 0.00 | - | 670 | 0 | 135.55% |
| HD231201C00287500 | 2023-11-28 1:45PM EST | 287.50 | 25.60 | 31.20 | 32.90 | 0.00 | - | 45 | 0 | 141.89% |
| HD231201C00290000 | 2023-11-28 3:27PM EST | 290.00 | 23.40 | 28.00 | 30.30 | 0.00 | - | 1,284 | 0 | 128.61% |
| HD231201C00292500 | 2023-11-28 2:07PM EST | 292.50 | 20.00 | 26.20 | 28.35 | 0.00 | - | 41 | 0 | 88.87% |
| HD231201C00295000 | 2023-11-29 11:08AM EST | 295.00 | 17.55 | 23.85 | 25.85 | 0.00 | - | 1 | 1 | 87.70% |
| HD231201C00297500 | 2023-12-01 9:33AM EST | 297.50 | 16.20 | 21.60 | 23.55 | +0.36 | +2.27% | 1 | 1 | 92.38% |
| HD231201C00300000 | 2023-11-30 10:56AM EST | 300.00 | 11.95 | 17.90 | 20.30 | 0.00 | - | 1 | 4 | 92.87% |
| HD231201C00302500 | 2023-12-01 10:59AM EST | 302.50 | 13.62 | 15.70 | 18.30 | +3.97 | +41.14% | 4 | 6 | 98.73% |
| HD231201C00305000 | 2023-12-01 10:59AM EST | 305.00 | 11.11 | 13.25 | 15.95 | +3.86 | +53.24% | 2 | 97 | 92.24% |
| HD231201C00307500 | 2023-12-01 3:44PM EST | 307.50 | 12.10 | 11.15 | 13.05 | +7.00 | +137.25% | 7 | 50 | 71.83% |
| HD231201C00310000 | 2023-12-01 3:44PM EST | 310.00 | 9.65 | 8.75 | 10.60 | +5.69 | +143.69% | 124 | 283 | 62.70% |
| HD231201C00312500 | 2023-12-01 3:58PM EST | 312.50 | 7.45 | 6.50 | 8.15 | +5.64 | +311.60% | 304 | 1,264 | 52.98% |
| HD231201C00315000 | 2023-12-01 3:52PM EST | 315.00 | 4.89 | 4.40 | 6.00 | +4.14 | +552.00% | 2,324 | 2,532 | 47.83% |
| HD231201C00317500 | 2023-12-01 3:59PM EST | 317.50 | 2.18 | 1.86 | 3.05 | +1.96 | +890.91% | 2,137 | 1,245 | 26.98% |
| HD231201C00320000 | 2023-12-01 3:58PM EST | 320.00 | 0.07 | 0.01 | 0.05 | -0.01 | -12.50% | 1,348 | 1,161 | 2.69% |
| HD231201C00322500 | 2023-12-01 3:30PM EST | 322.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 130 | 220 | 8.20% |
| HD231201C00325000 | 2023-12-01 1:34PM EST | 325.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 61 | 777 | 15.63% |
| HD231201C00330000 | 2023-12-01 1:49PM EST | 330.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 49 | 154 | 28.91% |
| HD231201C00335000 | 2023-11-29 9:30AM EST | 335.00 | 0.11 | 0.00 | 0.01 | +0.06 | +120.00% | 10 | 146 | 35.16% |
| HD231201C00340000 | 2023-12-01 2:16PM EST | 340.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 26 | 50.78% |
| HD231201C00345000 | 2023-11-16 3:01PM EST | 345.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 56.25% |
| HD231201C00350000 | 2023-10-18 9:04AM EST | 350.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD231201P00180000 | 2023-10-24 11:11AM EST | 180.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 3 | 362.50% |
| HD231201P00195000 | 2023-11-27 11:07AM EST | 195.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 15 | 312.50% |
| HD231201P00200000 | 2023-11-28 12:33PM EST | 200.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 20 | 300.00% |
| HD231201P00210000 | 2023-11-13 11:34AM EST | 210.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 49 | 268.75% |
| HD231201P00215000 | 2023-11-13 11:35AM EST | 215.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 17 | 22 | 256.25% |
| HD231201P00220000 | 2023-11-06 3:52PM EST | 220.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 0 | 240.63% |
| HD231201P00225000 | 2023-11-20 12:16PM EST | 225.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 19 | 228.13% |
| HD231201P00230000 | 2023-11-17 2:50PM EST | 230.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 215.63% |
| HD231201P00235000 | 2023-11-30 9:41AM EST | 235.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 201.56% |
| HD231201P00240000 | 2023-11-28 9:41AM EST | 240.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 189.06% |
| HD231201P00245000 | 2023-11-14 3:45PM EST | 245.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 176.56% |
| HD231201P00250000 | 2023-11-30 11:47AM EST | 250.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 63 | 159.38% |
| HD231201P00255000 | 2023-11-28 10:18AM EST | 255.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 76 | 137.50% |
| HD231201P00260000 | 2023-11-29 1:49PM EST | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 175 | 140.63% |
| HD231201P00262500 | 2023-11-21 2:00PM EST | 262.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 11 | 33 | 134.38% |
| HD231201P00265000 | 2023-11-29 3:38PM EST | 265.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 36 | 128.13% |
| HD231201P00267500 | 2023-11-29 9:58AM EST | 267.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 121.88% |
| HD231201P00270000 | 2023-11-29 9:50AM EST | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 305 | 115.63% |
| HD231201P00272500 | 2023-12-01 12:07PM EST | 272.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 24 | 110.94% |
| HD231201P00275000 | 2023-11-29 9:30AM EST | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 198 | 104.69% |
| HD231201P00277500 | 2023-12-01 12:06PM EST | 277.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 29 | 98.44% |
| HD231201P00280000 | 2023-12-01 3:49PM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 446 | 84.38% |
| HD231201P00282500 | 2023-11-30 12:15PM EST | 282.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 44 | 87.50% |
| HD231201P00285000 | 2023-12-01 12:05PM EST | 285.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 36 | 103 | 82.03% |
| HD231201P00287500 | 2023-12-01 11:49AM EST | 287.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 12 | 168 | 76.56% |
| HD231201P00290000 | 2023-12-01 10:49AM EST | 290.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 29 | 463 | 70.31% |
| HD231201P00292500 | 2023-12-01 12:49PM EST | 292.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 287 | 57.81% |
| HD231201P00295000 | 2023-12-01 3:54PM EST | 295.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 28 | 357 | 59.38% |
| HD231201P00297500 | 2023-12-01 1:22PM EST | 297.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 31 | 400 | 53.91% |
| HD231201P00300000 | 2023-12-01 1:22PM EST | 300.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 40 | 511 | 52.34% |
| HD231201P00302500 | 2023-12-01 2:37PM EST | 302.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 33 | 378 | 40.63% |
| HD231201P00305000 | 2023-12-01 1:05PM EST | 305.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 28 | 542 | 35.16% |
| HD231201P00307500 | 2023-12-01 12:47PM EST | 307.50 | 0.02 | 0.00 | 0.01 | -0.08 | -80.00% | 98 | 933 | 29.69% |
| HD231201P00310000 | 2023-12-01 3:49PM EST | 310.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 232 | 391 | 24.22% |
| HD231201P00312500 | 2023-12-01 2:45PM EST | 312.50 | 0.02 | 0.00 | 0.01 | -0.78 | -97.50% | 540 | 296 | 18.36% |
| HD231201P00315000 | 2023-12-01 3:38PM EST | 315.00 | 0.01 | 0.00 | 0.01 | -3.44 | -99.71% | 399 | 62 | 12.50% |
| HD231201P00317500 | 2023-12-01 3:06PM EST | 317.50 | 0.02 | 0.00 | 0.01 | -6.48 | -99.69% | 753 | 6 | 6.45% |
| HD231201P00320000 | 2023-12-01 3:54PM EST | 320.00 | 0.33 | 0.02 | 0.74 | -6.07 | -94.84% | 96 | 22 | 7.91% |
| HD231201P00330000 | 2023-11-29 2:41PM EST | 330.00 | 18.30 | 8.30 | 12.20 | 0.00 | - | 36 | 2 | 81.49% |
| HD231201P00335000 | 2023-11-29 2:41PM EST | 335.00 | 23.30 | 14.65 | 16.80 | 0.00 | - | 45 | 2 | 61.82% |
| HD231201P00395000 | 2023-10-31 2:21PM EST | 395.00 | 110.35 | 80.55 | 82.15 | 0.00 | - | 2 | 0 | 398.34% |
© 2023 Yahoo. All rights reserved.