The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230217C00150000 | 2022-07-01 8:31AM EST | 150.00 | 126.75 | 157.45 | 159.00 | 0.00 | - | - | 1 | 0.00% |
| HD230217C00195000 | 2022-07-18 2:46PM EST | 195.00 | 100.50 | 117.25 | 118.85 | 0.00 | - | - | 1 | 0.00% |
| HD230217C00215000 | 2022-07-06 11:24AM EST | 215.00 | 72.75 | 95.30 | 95.80 | 0.00 | - | - | 1 | 0.00% |
| HD230217C00230000 | 2022-07-11 1:50PM EST | 230.00 | 66.35 | 84.50 | 85.95 | 0.00 | - | - | 5 | 0.00% |
| HD230217C00235000 | 2022-07-06 10:31AM EST | 235.00 | 58.30 | 77.35 | 78.50 | 0.00 | - | - | 2 | 0.00% |
| HD230217C00240000 | 2022-07-11 1:50PM EST | 240.00 | 58.40 | 75.70 | 77.15 | 0.00 | - | - | 4 | 0.00% |
| HD230217C00255000 | 2022-08-04 1:38PM EST | 255.00 | 59.76 | 63.50 | 64.65 | 0.00 | - | - | 6 | 0.00% |
| HD230217C00260000 | 2022-07-22 9:31AM EST | 260.00 | 59.01 | 59.55 | 60.70 | 0.00 | - | - | 2 | 0.00% |
| HD230217C00265000 | 2022-08-03 2:55PM EST | 265.00 | 52.87 | 55.80 | 56.60 | 0.00 | - | - | 5 | 0.00% |
| HD230217C00270000 | 2022-07-29 2:42PM EST | 270.00 | 44.37 | 52.05 | 52.85 | 0.00 | - | - | 3 | 0.00% |
| HD230217C00275000 | 2022-07-01 1:46PM EST | 275.00 | 30.05 | 45.60 | 46.60 | 0.00 | - | - | 28 | 0.00% |
| HD230217C00280000 | 2022-07-05 2:18PM EST | 280.00 | 28.85 | 41.85 | 43.15 | 0.00 | - | - | 18 | 0.00% |
| HD230217C00285000 | 2022-07-22 1:49PM EST | 285.00 | 38.90 | 41.20 | 41.80 | 0.00 | - | - | 21 | 0.00% |
| HD230217C00290000 | 2022-08-08 11:09AM EST | 290.00 | 39.65 | 38.05 | 38.55 | 0.00 | - | - | 8 | 0.00% |
| HD230217C00295000 | 2022-07-22 1:49PM EST | 295.00 | 32.50 | 34.35 | 35.30 | 0.00 | - | - | 8 | 46.80% |
| HD230217C00300000 | 2022-08-08 2:08PM EST | 300.00 | 32.24 | 31.30 | 32.15 | 0.00 | - | 2 | 25 | 53.76% |
| HD230217C00305000 | 2022-08-09 9:07AM EST | 305.00 | 25.78 | 28.60 | 29.40 | 0.00 | - | 2 | 17 | 61.72% |
| HD230217C00310000 | 2022-08-10 2:42PM EST | 310.00 | 25.70 | 25.60 | 26.55 | +2.80 | +12.23% | 6 | 65 | 65.28% |
| HD230217C00315000 | 2022-08-11 1:12PM EST | 315.00 | 23.85 | 23.10 | 23.90 | +3.53 | +17.37% | 8 | 88 | 68.71% |
| HD230217C00320000 | 2022-08-09 1:19PM EST | 320.00 | 18.45 | 20.60 | 21.50 | 0.00 | - | 5 | 37 | 71.17% |
| HD230217C00325000 | 2022-08-11 12:16PM EST | 325.00 | 18.50 | 18.95 | 19.20 | +0.75 | +4.23% | 3 | 37 | 74.44% |
| HD230217C00330000 | 2022-08-11 9:36AM EST | 330.00 | 17.27 | 16.80 | 17.15 | -1.23 | -6.65% | 1 | 84 | 76.00% |
| HD230217C00335000 | 2022-08-11 9:01AM EST | 335.00 | 15.55 | 14.45 | 15.25 | -1.25 | -7.44% | 3 | 28 | 76.42% |
| HD230217C00340000 | 2022-08-11 9:05AM EST | 340.00 | 13.60 | 13.00 | 13.45 | -0.17 | -1.23% | 2 | 48 | 78.10% |
| HD230217C00345000 | 2022-08-11 9:17AM EST | 345.00 | 12.15 | 11.50 | 11.80 | -0.80 | -6.18% | 5 | 6 | 79.13% |
| HD230217C00350000 | 2022-08-09 2:36PM EST | 350.00 | 8.50 | 10.00 | 10.40 | 0.00 | - | 2 | 98 | 79.90% |
| HD230217C00355000 | 2022-08-04 2:22PM EST | 355.00 | 8.10 | 8.75 | 9.10 | 0.00 | - | - | 13 | 80.69% |
| HD230217C00360000 | 2022-08-10 2:21PM EST | 360.00 | 7.11 | 7.55 | 7.90 | -0.99 | -12.22% | 7 | 45 | 81.09% |
| HD230217C00365000 | 2022-08-10 11:33AM EST | 365.00 | 6.25 | 6.35 | 6.75 | -0.30 | -4.58% | - | 29 | 80.84% |
| HD230217C00370000 | 2022-08-11 1:36PM EST | 370.00 | 5.55 | 5.55 | 5.85 | +1.90 | +52.05% | 9 | 844 | 81.63% |
| HD230217C00375000 | 2022-08-11 9:09AM EST | 375.00 | 4.85 | 4.75 | 5.05 | -1.05 | -17.80% | 1 | 24 | 82.04% |
| HD230217C00380000 | 2022-08-10 9:00AM EST | 380.00 | 4.00 | 4.05 | 4.30 | -0.85 | -17.53% | 1 | 29 | 82.26% |
| HD230217C00385000 | 2022-08-10 9:54AM EST | 385.00 | 3.35 | 3.40 | 3.65 | +0.50 | +17.54% | 3 | 22 | 82.31% |
| HD230217C00390000 | 2022-08-08 10:17AM EST | 390.00 | 3.60 | 2.83 | 3.20 | 0.00 | - | - | 8 | 82.76% |
| HD230217C00395000 | 2022-08-09 10:03AM EST | 395.00 | 2.10 | 2.43 | 2.70 | 0.00 | - | 14 | 15 | 83.11% |
| HD230217C00400000 | 2022-07-14 12:33PM EST | 400.00 | 1.45 | 2.04 | 2.31 | 0.00 | - | - | 1 | 83.42% |
| HD230217C00405000 | 2022-08-10 10:01AM EST | 405.00 | 1.76 | 1.71 | 1.99 | +0.51 | +40.80% | 1 | 7 | 83.81% |
| HD230217C00410000 | 2022-07-18 11:58AM EST | 410.00 | 1.25 | 1.42 | 1.60 | 0.00 | - | - | 2 | 83.45% |
| HD230217C00420000 | 2022-08-02 11:41AM EST | 420.00 | 0.96 | 0.97 | 1.37 | 0.00 | - | 2 | 0 | 85.57% |
| HD230217C00430000 | 2022-08-02 11:41AM EST | 430.00 | 0.72 | 0.55 | 1.03 | 0.00 | - | 2 | 0 | 85.30% |
| HD230217C00440000 | 2022-08-05 8:47AM EST | 440.00 | 0.51 | 0.37 | 0.78 | 0.00 | - | 2 | 3 | 86.33% |
| HD230217C00450000 | 2022-08-05 8:46AM EST | 450.00 | 0.40 | 0.25 | 0.59 | 0.00 | - | 2 | 2 | 87.30% |
| HD230217C00460000 | 2022-08-05 8:46AM EST | 460.00 | 0.28 | 0.18 | 0.46 | 0.00 | - | 2 | 3 | 88.82% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230217P00135000 | 2022-08-11 8:33AM EST | 135.00 | 0.22 | 0.20 | 0.33 | -0.23 | -51.11% | 80 | 51 | 220.31% |
| HD230217P00140000 | 2022-08-05 8:47AM EST | 140.00 | 0.48 | 0.25 | 0.44 | 0.00 | - | - | 85 | 219.34% |
| HD230217P00145000 | 2022-08-11 9:46AM EST | 145.00 | 0.33 | 0.32 | 0.47 | -0.27 | -45.00% | 20 | 1 | 214.94% |
| HD230217P00150000 | 2022-08-05 8:47AM EST | 150.00 | 0.69 | 0.41 | 0.62 | 0.00 | - | - | 2 | 214.75% |
| HD230217P00155000 | 2022-08-05 8:47AM EST | 155.00 | 0.76 | 0.47 | 0.72 | 0.00 | - | - | 1 | 211.04% |
| HD230217P00165000 | 2022-07-05 1:08PM EST | 165.00 | 2.17 | 0.59 | 1.23 | 0.00 | - | - | 1 | 208.89% |
| HD230217P00175000 | 2022-07-18 11:44AM EST | 175.00 | 1.67 | 0.62 | 1.24 | 0.00 | - | - | 11 | 193.70% |
| HD230217P00180000 | 2022-08-01 2:38PM EST | 180.00 | 1.30 | 0.74 | 1.36 | 0.00 | - | - | 17 | 190.04% |
| HD230217P00185000 | 2022-07-26 9:56AM EST | 185.00 | 1.90 | 1.00 | 1.49 | 0.00 | - | - | 18 | 188.18% |
| HD230217P00190000 | 2022-07-26 2:15PM EST | 190.00 | 2.27 | 1.02 | 1.65 | 0.00 | - | - | 2 | 183.01% |
| HD230217P00195000 | 2022-07-28 10:58AM EST | 195.00 | 2.26 | 1.19 | 1.97 | 0.00 | - | - | 3 | 181.40% |
| HD230217P00200000 | 2022-08-05 8:54AM EST | 200.00 | 2.34 | 1.40 | 2.21 | 0.00 | - | 2 | 10 | 178.74% |
| HD230217P00205000 | 2022-08-10 12:24PM EST | 205.00 | 2.06 | 1.96 | 2.39 | -2.64 | -56.17% | - | 16 | 178.27% |
| HD230217P00210000 | 2022-08-02 9:18AM EST | 210.00 | 3.25 | 2.28 | 2.46 | 0.00 | - | 3 | 4 | 174.05% |
| HD230217P00215000 | 2022-08-09 9:33AM EST | 215.00 | 3.15 | 2.55 | 2.78 | 0.00 | - | 2 | 4 | 171.17% |
| HD230217P00220000 | 2022-08-05 9:33AM EST | 220.00 | 3.60 | 2.91 | 3.15 | 0.00 | - | - | 457 | 168.87% |
| HD230217P00225000 | 2022-08-05 10:02AM EST | 225.00 | 4.10 | 3.30 | 3.55 | 0.00 | - | 1 | 29 | 166.48% |
| HD230217P00230000 | 2022-08-05 8:56AM EST | 230.00 | 4.80 | 3.75 | 4.00 | 0.00 | - | - | 10 | 164.26% |
| HD230217P00235000 | 2022-08-11 11:42AM EST | 235.00 | 4.55 | 4.30 | 4.50 | -0.75 | -14.15% | 18 | 16 | 162.38% |
| HD230217P00240000 | 2022-08-10 10:43AM EST | 240.00 | 4.85 | 4.80 | 5.05 | -0.85 | -14.91% | 2 | 17 | 159.94% |
| HD230217P00245000 | 2022-08-01 9:00AM EST | 245.00 | 6.65 | 5.35 | 5.65 | 0.00 | - | - | 20 | 157.53% |
| HD230217P00250000 | 2022-08-10 9:19AM EST | 250.00 | 6.20 | 6.05 | 6.35 | -1.20 | -16.22% | 2 | 112 | 155.74% |
| HD230217P00255000 | 2022-08-11 8:44AM EST | 255.00 | 7.00 | 6.75 | 7.15 | -1.00 | -12.50% | 1 | 61 | 153.82% |
| HD230217P00260000 | 2022-08-11 9:05AM EST | 260.00 | 7.45 | 7.70 | 8.00 | -1.75 | -19.02% | 2 | 42 | 152.50% |
| HD230217P00265000 | 2022-08-11 12:18PM EST | 265.00 | 8.95 | 8.75 | 8.95 | -0.11 | -1.21% | 30 | 27 | 151.31% |
| HD230217P00270000 | 2022-08-10 8:58AM EST | 270.00 | 9.90 | 9.70 | 10.00 | -0.20 | -1.98% | 1 | 26 | 149.52% |
| HD230217P00275000 | 2022-08-11 10:51AM EST | 275.00 | 11.50 | 10.90 | 11.20 | -1.15 | -9.09% | 10 | 18 | 148.46% |
| HD230217P00280000 | 2022-08-11 1:11PM EST | 280.00 | 12.55 | 12.30 | 12.50 | -1.70 | -11.93% | 4 | 40 | 147.68% |
| HD230217P00285000 | 2022-08-11 11:23AM EST | 285.00 | 14.35 | 13.75 | 13.95 | +1.05 | +7.89% | 5 | 48 | 146.86% |
| HD230217P00290000 | 2022-08-10 1:19PM EST | 290.00 | 15.20 | 15.25 | 15.55 | -0.40 | -2.56% | 1 | 53 | 145.98% |
| HD230217P00295000 | 2022-08-10 1:18PM EST | 295.00 | 16.95 | 17.10 | 17.40 | -1.55 | -8.38% | - | 130 | 146.07% |
| HD230217P00300000 | 2022-08-10 1:28PM EST | 300.00 | 18.75 | 18.90 | 19.30 | +0.55 | +3.02% | 2 | 61 | 145.52% |
| HD230217P00305000 | 2022-08-04 10:39AM EST | 305.00 | 23.40 | 20.90 | 21.35 | 0.00 | - | - | 38 | 145.23% |
| HD230217P00310000 | 2022-08-04 10:15AM EST | 310.00 | 25.45 | 23.20 | 23.65 | 0.00 | - | - | 33 | 145.64% |
| HD230217P00315000 | 2022-08-11 1:14PM EST | 315.00 | 26.00 | 25.50 | 26.00 | -2.00 | -7.14% | 3 | 8 | 145.58% |
| HD230217P00320000 | 2022-08-01 8:31AM EST | 320.00 | 34.45 | 28.00 | 29.10 | 0.00 | - | - | 3 | 147.09% |
| HD230217P00330000 | 2022-07-27 12:08PM EST | 330.00 | 44.45 | 33.75 | 34.30 | 0.00 | - | - | 1 | 147.84% |
| HD230217P00335000 | 2022-07-11 9:31AM EST | 335.00 | 54.95 | 36.70 | 37.55 | 0.00 | - | - | 1 | 149.03% |
| HD230217P00340000 | 2022-07-14 9:13AM EST | 340.00 | 63.08 | 40.05 | 40.55 | 0.00 | - | - | 3 | 150.04% |
| HD230217P00345000 | 2022-08-11 8:48AM EST | 345.00 | 42.75 | 43.60 | 44.35 | +0.08 | +0.19% | 2 | 3 | 152.77% |
| HD230217P00350000 | 2022-08-09 9:17AM EST | 350.00 | 51.95 | 47.05 | 47.50 | 0.00 | - | 5 | 5 | 153.39% |
© 2023 Yahoo. All rights reserved.
