Bulletin
Investor Alert

New York Markets After Hours

Home Depot Inc.

NYS: HD

GO
/marketstate/country/us

After Hours

 --Real time quotes

Dec 12, 2019, 4:43 p.m.

HD
/zigman2/quotes/208081807/composite

$

212.00

Change

-0.04 -0.02%

Volume

Volume 465,353

Real time quotes

/zigman2/quotes/208081807/composite

Today's close

$ 212.00

$ 212.04

Change

+0.04 +0.02%

Day low

Day high

$210.73

$214.13

Open

52 week low

52 week high

$158.09

$239.31

Open

OPTION CHAIN FOR HOME DEPOT INC.

In-the-money

December, 2019 Options

Hide
CALLS PUTS
Expires December 13, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 26.40 28.65 185.00 quote 0.02 -0.03 8.00 0.00 0.01 1.00
quote 0.00 0.00 0.00 23.60 26.45 187.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 21.00 24.15 190.00 quote 0.01 -0.04 26.00 0.00 0.02 489.00
quote 0.00 0.00 0.00 18.60 21.80 192.50 quote 0.03 0.00 0.00 0.00 0.02 5.00
quote 0.00 0.00 0.00 16.05 19.15 195.00 quote 0.01 -0.02 9.00 0.00 0.02 981.00
quote 19.70 2.95 1.00 13.50 16.65 2.00 197.50 quote 0.01 0.00 4.00 0.00 0.46 213.00
quote 11.45 -4.31 3.00 11.60 13.00 19.00 200.00 quote 0.01 -0.01 57.00 0.00 0.01 448.00
quote 9.20 -5.75 20.00 9.35 9.75 13.00 202.50 quote 0.05 0.03 178.00 0.01 0.05 1,452
quote 6.97 -0.18 41.00 6.95 7.45 180.00 205.00 quote 0.03 -0.02 353.00 0.03 0.07 1,592
quote 4.46 -0.19 291.00 4.45 5.05 560.00 207.50 quote 0.11 -0.04 730.00 0.10 0.12 1,978
quote 2.40 -0.15 740.00 2.34 2.50 608.00 210.00 quote 0.38 -0.14 2,362 0.30 0.38 2,552
212.04 Current price as of 12/12/2019 04:10:00 PM
quote 0.81 -0.20 2,310 0.73 0.86 981.00 212.50 quote 1.20 -0.24 1,374 1.18 1.31 2,894
quote 0.17 -0.10 2,374 0.16 0.22 2,527 215.00 quote 3.35 0.10 551.00 3.05 3.35 2,057
quote 0.06 -0.02 2,124 0.05 0.06 2,398 217.50 quote 5.52 0.00 134.00 5.35 5.70 1,458
quote 0.03 0.00 751.00 0.01 0.04 4,101 220.00 quote 7.89 -0.12 183.00 7.80 8.70 1,285
quote 0.01 -0.01 134.00 0.00 0.02 3,645 222.50 quote 10.57 -0.04 38.00 10.35 10.70 871.00
quote 0.01 0.00 69.00 0.01 0.02 4,553 225.00 quote 12.90 3.62 335.00 12.65 14.20 237.00
quote 0.01 0.00 9.00 0.00 0.02 641.00 227.50 quote 13.70 -1.80 3.00 15.20 17.90 41.00
quote 0.01 0.00 183.00 0.01 0.02 1,968 230.00 quote 18.10 3.83 301.00 17.40 20.00 198.00
quote 0.06 0.04 2.00 0.00 0.01 232.00 232.50 quote 16.85 2.06 10.00 19.85 22.80 76.00
quote 0.04 0.03 2.00 0.00 0.01 585.00 235.00 quote 20.20 0.00 500.00 22.55 24.25 502.00
quote 0.03 0.02 5.00 0.00 0.01 1,821 237.50 quote 21.75 4.25 1.00 24.90 27.95 1.00
quote 0.01 0.00 3.00 0.00 0.01 3,747 240.00 quote 15.17 0.00 0.00 27.35 30.30 7.00
quote 0.29 0.25 1.00 0.00 0.01 356.00 242.50 quote 11.20 0.00 0.00 30.05 31.75
quote 0.01 0.00 34.00 0.00 0.01 1,337 245.00 quote 14.40 0.00 0.00 32.35 35.25
quote 0.22 0.20 1.00 0.00 0.01 442.00 247.50 quote 11.95 0.00 0.00 34.95 37.45 7.00
quote 0.01 0.00 1.00 0.00 0.01 261.00 250.00 quote 0.00 0.00 0.00 37.35 40.10
quote 0.01 0.00 8.00 0.00 0.01 76.00 252.50 quote 0.00 0.00 0.00 39.90 42.70
quote 0.34 0.32 1.00 0.00 0.01 51.00 255.00 quote 0.00 0.00 0.00 42.45 45.30
quote 0.02 -0.01 17.00 0.00 0.01 19.00 257.50 quote 32.25 0.00 0.00 44.80 47.55
quote 0.01 0.00 1.00 0.00 0.01 15.00 260.00 quote 34.75 0.00 0.00 47.15 50.25
quote 0.07 0.00 0.00 0.00 0.01 208.00 262.50 quote 0.00 0.00 0.00 49.90 52.70
quote 0.03 -0.05 6.00 0.00 0.01 62.00 265.00 quote 0.00 0.00 0.00 52.15 55.30
quote 0.00 0.00 0.00 0.00 0.01 267.50 quote 0.00 0.00 0.00 54.95 56.75
quote 0.06 0.00 0.00 0.00 0.01 911.00 270.00 quote 0.00 0.00 0.00 57.35 60.10
quote 0.08 0.06 100.00 0.00 0.01 4.00 272.50 quote 0.00 0.00 0.00 59.75 62.95
CALLS PUTS
Expires December 20, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 93.30 0.00 0.00 91.40 94.00 120.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 86.50 88.90 125.00 quote 0.00 0.00 0.00 0.00 0.03
quote 83.49 0.00 0.00 81.25 84.00 130.00 quote 0.00 0.00 0.00 0.00 0.03
quote 79.05 0.00 0.00 76.35 79.60 2.00 135.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 71.40 73.90 140.00 quote 0.02 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 66.35 69.20 145.00 quote 0.00 0.00 0.00 0.00 0.03
quote 66.60 3.80 1.00 61.30 64.55 1.00 150.00 quote 0.03 0.00 0.00 0.00 0.03 4.00
quote 0.00 0.00 0.00 56.40 59.50 155.00 quote 0.03 0.00 0.00 0.00 0.03 50.00
quote 0.00 0.00 0.00 51.35 54.60 160.00 quote 0.02 0.00 0.00 0.00 0.03 112.00
quote 0.00 0.00 0.00 46.20 49.60 165.00 quote 0.02 0.00 0.00 0.00 0.03 50.00
quote 0.00 0.00 0.00 41.35 44.60 170.00 quote 0.01 0.00 4.00 0.00 0.03 15.00
quote 0.00 0.00 0.00 36.40 39.40 175.00 quote 0.05 0.00 0.00 0.00 0.03 49.00
quote 32.00 -2.50 4.00 31.40 33.95 4.00 180.00 quote 0.03 0.00 4.00 0.01 0.03 193.00
quote 0.00 0.00 0.00 28.90 31.50 182.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 26.50 29.60 185.00 quote 0.03 -0.04 1.00 0.00 0.03 149.00
quote 0.00 0.00 0.00 24.00 27.00 187.50 quote 0.00 0.00 0.00 0.00 0.04
quote 21.61 -2.89 1.00 21.25 23.95 1.00 190.00 quote 0.03 0.01 1.00 0.01 0.03 463.00
quote 0.00 0.00 0.00 18.95 21.00 192.50 quote 0.04 0.00 22.00 0.01 0.05 39.00
quote 21.00 1.39 1.00 16.45 19.05 109.00 195.00 quote 0.06 0.02 12.00 0.04 0.06 1,444
quote 0.00 0.00 0.00 14.00 16.65 197.50 quote 0.08 0.00 163.00 0.06 0.11 43.00
quote 12.20 0.10 254.00 12.15 12.55 530.00 200.00 quote 0.13 0.03 936.00 0.11 0.17 1,635
quote 13.65 -0.10 1.00 9.20 10.95 6.00 202.50 quote 0.22 0.03 201.00 0.21 0.27 141.00
quote 7.40 -0.05 198.00 7.40 7.70 144.00 205.00 quote 0.44 0.04 1,307 0.40 0.46 3,279
quote 5.40 0.10 155.00 5.30 5.50 406.00 207.50 quote 0.82 0.07 1,052 0.75 0.84 892.00
quote 3.38 -0.22 607.00 3.45 3.65 749.00 210.00 quote 1.45 0.03 882.00 1.39 1.53 4,810
212.04 Current price as of 12/12/2019 04:10:00 PM
quote 2.03 -0.09 1,767 2.07 2.23 802.00 212.50 quote 2.63 0.11 643.00 2.45 2.62 1,698
quote 1.11 -0.02 3,396 1.09 1.24 1,919 215.00 quote 4.00 -0.07 1,380 3.95 4.15 10,803
quote 0.51 -0.05 1,893 0.54 0.60 2,373 217.50 quote 5.95 -0.05 158.00 5.90 6.15 2,615
quote 0.26 -0.01 1,723 0.26 0.28 4,582 220.00 quote 8.20 0.03 274.00 8.00 8.45 8,462
quote 0.12 -0.01 496.00 0.12 0.18 4,444 222.50 quote 10.75 0.11 29.00 10.35 11.00 1,156
quote 0.09 0.00 453.00 0.06 0.10 4,955 225.00 quote 13.11 0.01 88.00 12.75 13.45 2,111
quote 0.06 0.02 225.00 0.04 0.07 2,086 227.50 quote 15.70 -0.06 5.00 14.85 17.95 46.00
quote 0.04 0.00 174.00 0.03 0.05 4,566 230.00 quote 18.00 0.14 375.00 17.80 18.20 2,321
quote 0.02 -0.02 168.00 0.01 0.04 792.00 232.50 quote 21.33 0.48 4.00 19.90 22.65 84.00
quote 0.01 -0.02 71.00 0.01 0.04 3,219 235.00 quote 23.00 -0.10 354.00 22.85 23.20 895.00
quote 0.01 0.00 4.00 0.01 0.02 1,513 237.50 quote 21.65 1.02 2.00 24.80 27.90 40.00
quote 0.02 0.01 21.00 0.00 0.03 3,830 240.00 quote 28.55 -0.10 3.00 27.25 30.00 53.00
quote 0.01 -0.04 1.00 0.00 0.01 814.00 242.50 quote 17.43 0.00 0.00 29.85 32.95 12.00
quote 0.02 0.01 1.00 0.00 0.02 2,249 245.00 quote 30.65 0.00 4.00 31.60 35.40 139.00
quote 0.03 0.01 2.00 0.00 0.03 79.00 247.50 quote 12.25 0.00 0.00 34.60 38.00
quote 0.01 0.00 8.00 0.00 0.01 3,185 250.00 quote 35.19 0.00 2.00 37.15 40.40 142.00
quote 0.01 -0.03 1.00 0.00 0.03 113.00 252.50 quote 38.31 0.00 0.00 39.60 43.00
quote 0.01 0.00 10.00 0.00 0.03 1,132 255.00 quote 40.82 0.00 0.00 42.20 45.25 11.00
quote 0.02 0.00 0.00 0.00 0.03 38.00 257.50 quote 43.32 0.00 0.00 44.85 48.00
quote 0.01 0.00 1.00 0.00 0.03 1,068 260.00 quote 43.60 0.00 0.00 47.30 50.10 5.00
quote 0.01 0.00 1.00 0.00 0.03 19.00 262.50 quote 0.00 0.00 0.00 49.85 52.90
quote 0.04 0.00 0.00 0.00 0.01 501.00 265.00 quote 0.00 0.00 0.00 52.30 55.40
quote 0.02 0.00 0.00 0.00 0.03 83.00 270.00 quote 37.95 0.00 0.00 57.35 60.40
quote 0.03 0.00 0.00 0.00 0.03 60.00 275.00 quote 0.00 0.00 0.00 62.40 65.40
quote 0.02 0.00 0.00 0.00 0.03 80.00 280.00 quote 0.00 0.00 0.00 67.25 70.15
quote 0.10 0.00 0.00 0.00 0.03 90.00 285.00 quote 0.00 0.00 0.00 72.20 75.40
quote 0.00 0.00 0.00 0.00 0.03 290.00 quote 0.00 0.00 0.00 77.30 80.25
quote 0.12 0.00 0.00 0.00 0.03 3.00 295.00 quote 0.00 0.00 0.00 82.35 85.40
quote 0.02 0.00 0.00 0.00 0.02 33.00 300.00 quote 0.00 0.00 0.00 87.15 90.40
quote 0.00 0.00 0.00 0.00 0.03 305.00 quote 0.00 0.00 0.00 92.10 95.40
quote 0.00 0.00 0.00 0.00 0.03 310.00 quote 0.00 0.00 0.00 97.15 100.40
quote 0.00 0.00 0.00 0.00 0.03 315.00 quote 0.00 0.00 0.00 102.00 105.05
quote 0.00 0.00 0.00 0.00 0.03 320.00 quote 0.00 0.00 0.00 107.30 110.25
quote 0.00 0.00 0.00 0.00 0.03 325.00 quote 0.00 0.00 0.00 112.30 115.40
quote 0.00 0.00 0.00 0.00 0.03 330.00 quote 0.00 0.00 0.00 117.35 120.20
quote 0.02 0.00 0.00 0.00 0.03 7.00 335.00 quote 0.00 0.00 0.00 122.35 125.40
CALLS PUTS
Expires December 27, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 31.50 34.60 180.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 29.05 31.75 182.50 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 26.60 29.45 185.00 quote 0.01 -0.03 4.00 0.00 0.05 19.00
quote 0.00 0.00 0.00 24.05 26.90 187.50 quote 0.04 0.00 2.00 0.00 0.06 2.00
quote 0.00 0.00 0.00 21.65 23.70 190.00 quote 0.06 0.01 3.00 0.03 0.17 41.00
quote 0.00 0.00 0.00 19.15 21.40 192.50 quote 0.05 0.01 12.00 0.04 0.11 4.00
quote 0.00 0.00 0.00 16.55 18.40 195.00 quote 0.09 0.02 235.00 0.08 0.14 13.00
quote 14.87 -1.14 5.00 14.25 15.30 25.00 197.50 quote 0.12 -0.04 16.00 0.14 0.21 51.00
quote 11.80 -4.50 22.00 12.10 12.75 3.00 200.00 quote 0.29 0.02 34.00 0.24 0.32 251.00
quote 11.40 0.00 0.00 9.95 10.35 17.00 202.50 quote 0.39 -0.03 63.00 0.42 0.51 70.00
quote 6.92 -0.69 2.00 7.80 8.20 19.00 205.00 quote 0.69 -0.06 195.00 0.72 0.83 836.00
quote 6.20 -3.30 35.00 5.90 6.10 18.00 207.50 quote 1.13 -0.03 63.00 1.18 1.33 685.00
quote 3.95 -0.20 126.00 4.15 4.30 232.00 210.00 quote 2.00 0.08 150.00 1.93 2.09 626.00
212.04 Current price as of 12/12/2019 04:10:00 PM
quote 2.70 -0.02 283.00 2.71 2.90 129.00 212.50 quote 3.12 -0.13 146.00 3.00 3.20 923.00
quote 1.60 -0.06 452.00 1.69 1.84 957.00 215.00 quote 4.52 -0.17 107.00 4.45 4.65 468.00
quote 1.00 0.07 153.00 0.98 1.11 452.00 217.50 quote 6.35 0.08 29.00 6.25 6.45 214.00
quote 0.58 0.06 567.00 0.57 0.65 763.00 220.00 quote 8.64 0.15 27.00 8.30 8.65 516.00
quote 0.31 0.00 133.00 0.31 0.39 842.00 222.50 quote 10.17 -0.33 11.00 10.30 11.50 309.00
quote 0.19 0.04 164.00 0.18 0.23 1,308 225.00 quote 12.70 -0.71 1.00 12.85 13.80 234.00
quote 0.12 0.01 15.00 0.10 0.18 660.00 227.50 quote 14.30 -1.18 28.00 15.35 15.80 26.00
quote 0.08 0.02 91.00 0.06 0.12 1,314 230.00 quote 17.85 3.52 20.00 17.85 19.70 147.00
quote 0.05 -0.07 97.00 0.04 0.10 199.00 232.50 quote 20.90 1.85 120.00 20.05 22.30 93.00
quote 0.05 0.04 23.00 0.01 0.09 1,594 235.00 quote 22.97 0.00 0.00 22.50 24.55 20.00
quote 0.02 -0.03 3.00 0.01 0.13 324.00 237.50 quote 26.10 0.00 0.00 24.95 27.80 14.00
quote 0.03 -0.02 5.00 0.00 0.03 1,463 240.00 quote 23.91 4.25 2.00 27.50 30.00 2.00
quote 0.01 -0.05 1.00 0.00 0.10 102.00 242.50 quote 0.00 0.00 0.00 29.95 32.85
quote 0.28 0.25 1.00 0.00 0.03 358.00 245.00 quote 10.27 0.00 0.00 32.35 34.95 1.00
quote 0.04 0.02 2.00 0.00 0.05 16.00 247.50 quote 16.83 0.00 0.00 34.90 37.60
quote 0.03 -0.19 2.00 0.00 0.25 182.00 250.00 quote 13.90 0.00 0.00 37.45 40.00
quote 0.05 -0.23 1.00 0.00 0.02 204.00 252.50 quote 0.00 0.00 0.00 40.00 42.55
quote 0.17 0.00 0.00 0.00 0.04 77.00 255.00 quote 0.00 0.00 0.00 42.40 45.10
quote 0.02 -0.01 3.00 0.00 0.03 1.00 257.50 quote 0.00 0.00 0.00 44.90 47.65
quote 0.02 -0.17 4.00 0.00 0.03 60.00 260.00 quote 0.00 0.00 0.00 47.40 50.20
quote 0.23 0.00 0.00 0.00 0.21 11.00 265.00 quote 0.00 0.00 0.00 52.40 55.15

January, 2020 Options

Show

February, 2020 Options

Show

March, 2020 Options

Show

May, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.