The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230922C00250000 | 2023-09-15 11:52AM EDT | 250.00 | 74.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HD230922C00285000 | 2023-08-31 9:55AM EDT | 285.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| HD230922C00295000 | 2023-09-20 12:39PM EDT | 295.00 | 19.96 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| HD230922C00300000 | 2023-09-21 12:37PM EDT | 300.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| HD230922C00305000 | 2023-09-21 1:07PM EDT | 305.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| HD230922C00310000 | 2023-09-21 3:59PM EDT | 310.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 789 | 564 | 6.25% |
| HD230922C00312500 | 2023-09-21 3:58PM EDT | 312.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 365 | 255 | 6.25% |
| HD230922C00315000 | 2023-09-21 3:19PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 381 | 687 | 12.50% |
| HD230922C00317500 | 2023-09-21 2:45PM EDT | 317.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 707 | 12.50% |
| HD230922C00320000 | 2023-09-21 3:39PM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 302 | 549 | 25.00% |
| HD230922C00322500 | 2023-09-21 3:23PM EDT | 322.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 139 | 609 | 25.00% |
| HD230922C00325000 | 2023-09-21 3:59PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 700 | 25.00% |
| HD230922C00327500 | 2023-09-21 3:32PM EDT | 327.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 437 | 25.00% |
| HD230922C00330000 | 2023-09-21 3:33PM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 564 | 25.00% |
| HD230922C00332500 | 2023-09-21 3:33PM EDT | 332.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 217 | 25.00% |
| HD230922C00335000 | 2023-09-21 10:12AM EDT | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 656 | 50.00% |
| HD230922C00337500 | 2023-09-21 12:54PM EDT | 337.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 50.00% |
| HD230922C00340000 | 2023-09-21 12:54PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 641 | 50.00% |
| HD230922C00342500 | 2023-09-20 3:38PM EDT | 342.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 181 | 50.00% |
| HD230922C00345000 | 2023-09-21 9:35AM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 889 | 50.00% |
| HD230922C00347500 | 2023-09-20 3:48PM EDT | 347.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 50.00% |
| HD230922C00350000 | 2023-09-18 3:37PM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 268 | 50.00% |
| HD230922C00352500 | 2023-09-15 12:22PM EDT | 352.50 | 0.02 | - | 0.00 | 0.00 | - | - | 4 | 50.00% |
| HD230922C00355000 | 2023-09-14 11:31AM EDT | 355.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 50.00% |
| HD230922C00357500 | 2023-09-11 1:10PM EDT | 357.50 | 0.07 | - | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HD230922C00360000 | 2023-09-14 11:31AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 50.00% |
| HD230922C00365000 | 2023-09-11 1:07PM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 50.00% |
| HD230922C00370000 | 2023-09-11 1:35PM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| HD230922C00375000 | 2023-09-06 10:44AM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| HD230922C00380000 | 2023-08-29 1:49PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HD230922C00385000 | 2023-08-14 10:03AM EDT | 385.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | - | 14 | 150.00% |
| HD230922C00395000 | 2023-08-14 1:05PM EDT | 395.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 159.38% |
| HD230922C00400000 | 2023-09-18 12:07PM EDT | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| HD230922C00410000 | 2023-09-20 10:38AM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Putsfor22 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230922P00235000 | 2023-08-29 9:34AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| HD230922P00245000 | 2023-08-14 2:18PM EDT | 245.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | - | 1 | 151.56% |
| HD230922P00250000 | 2023-08-14 10:00AM EDT | 250.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 139.06% |
| HD230922P00255000 | 2023-09-12 3:07PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 50.00% |
| HD230922P00260000 | 2023-09-14 3:47PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| HD230922P00265000 | 2023-09-07 3:44PM EDT | 265.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 50.00% |
| HD230922P00270000 | 2023-09-13 11:00AM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 75 | 50.00% |
| HD230922P00275000 | 2023-09-18 2:55PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 38 | 50.00% |
| HD230922P00280000 | 2023-09-21 3:20PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 50.00% |
| HD230922P00282500 | 2023-09-15 11:39AM EDT | 282.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| HD230922P00285000 | 2023-09-18 2:12PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 49 | 25.00% |
| HD230922P00287500 | 2023-09-19 1:01PM EDT | 287.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 329 | 25.00% |
| HD230922P00290000 | 2023-09-21 3:47PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 131 | 25.00% |
| HD230922P00292500 | 2023-09-21 3:47PM EDT | 292.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 25.00% |
| HD230922P00295000 | 2023-09-21 3:56PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 119 | 12.50% |
| HD230922P00297500 | 2023-09-21 3:59PM EDT | 297.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 27 | 198 | 12.50% |
| HD230922P00300000 | 2023-09-21 3:57PM EDT | 300.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 223 | 486 | 12.50% |
| HD230922P00302500 | 2023-09-21 3:59PM EDT | 302.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 130 | 298 | 6.25% |
| HD230922P00305000 | 2023-09-21 3:59PM EDT | 305.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 927 | 720 | 3.13% |
| HD230922P00307500 | 2023-09-21 3:59PM EDT | 307.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 686 | 589 | 0.00% |
| HD230922P00310000 | 2023-09-21 3:52PM EDT | 310.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 345 | 459 | 0.00% |
| HD230922P00312500 | 2023-09-21 3:57PM EDT | 312.50 | 5.84 | 0.00 | 0.00 | 0.00 | - | 133 | 307 | 0.00% |
| HD230922P00315000 | 2023-09-21 3:57PM EDT | 315.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 143 | 379 | 0.00% |
| HD230922P00317500 | 2023-09-21 3:59PM EDT | 317.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 125 | 104 | 0.00% |
| HD230922P00320000 | 2023-09-21 3:54PM EDT | 320.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 37 | 166 | 0.00% |
| HD230922P00322500 | 2023-09-21 3:42PM EDT | 322.50 | 15.93 | 0.00 | 0.00 | 0.00 | - | 16 | 139 | 0.00% |
| HD230922P00325000 | 2023-09-21 3:11PM EDT | 325.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 205 | 98 | 0.00% |
| HD230922P00327500 | 2023-09-21 3:09PM EDT | 327.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | 193 | 81 | 0.00% |
| HD230922P00330000 | 2023-09-21 3:09PM EDT | 330.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 51 | 16 | 0.00% |
| HD230922P00332500 | 2023-09-18 3:46PM EDT | 332.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| HD230922P00335000 | 2023-09-18 10:12AM EDT | 335.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD230922P00337500 | 2023-09-11 10:53AM EDT | 337.50 | 9.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD230922P00340000 | 2023-09-18 11:21AM EDT | 340.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD230922P00345000 | 2023-08-28 11:05AM EDT | 345.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD230922P00350000 | 2023-09-05 10:28AM EDT | 350.00 | 20.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD230922P00352500 | 2023-09-11 9:50AM EDT | 352.50 | 23.05 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| HD230922P00355000 | 2023-08-17 2:14PM EDT | 355.00 | 27.00 | 33.50 | 34.55 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
