Bulletin
Investor Alert

New York Markets Close in:

Home Depot Inc.

NYS: HD

GO
/marketstate/country/us

Countdown to close

 --Real time quotes

Jan 24, 2020, 3:06 p.m.

HD
/zigman2/quotes/208081807/composite

$

231.75

Change

-1.90 -0.81%

Volume

Volume 2.54m

Real time quotes

/zigman2/quotes/208081807/composite

Previous close

$ 233.65

$ 231.75

Change

-1.90 -0.81%

Day low

Day high

$230.56

$235.43

Open

52 week low

52 week high

$177.41

$239.31

Open

OPTION CHAIN FOR HOME DEPOT INC.

In-the-money

January, 2020 Options

Hide
CALLS PUTS
Expires January 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 42.81 0.00 0.00 52.15 55.20 1.00 177.50 quote 0.00 0.00 0.00 0.00 0.03
quote 53.40 0.00 0.00 51.05 51.30 314.00 180.00 quote 0.00 0.00 0.00 0.00 0.03
quote 51.30 0.00 1.00 46.85 50.20 1.00 182.50 quote 0.02 0.00 0.00 0.00 0.03 4.00
quote 0.00 0.00 0.00 44.15 47.75 185.00 quote 0.06 0.00 0.00 0.00 0.03 4.00
quote 0.00 0.00 0.00 41.80 45.25 187.50 quote 0.09 0.00 0.00 0.00 0.03 11.00
quote 32.15 0.00 0.00 39.30 42.75 11.00 190.00 quote 0.04 0.00 0.00 0.00 0.03 28.00
quote 0.00 0.00 0.00 36.70 40.40 192.50 quote 0.01 0.00 0.00 0.00 0.03 17.00
quote 21.67 0.00 0.00 34.30 37.75 11.00 195.00 quote 0.04 0.00 0.00 0.00 0.03 42.00
quote 21.71 0.00 0.00 32.80 34.95 20.00 197.50 quote 0.06 0.00 0.00 0.00 0.03 36.00
quote 33.40 0.00 0.00 30.25 31.75 14.00 200.00 quote 0.01 0.00 0.00 0.00 0.03 96.00
quote 26.67 0.00 0.00 27.80 30.05 11.00 202.50 quote 0.01 -0.03 4.00 0.00 0.03 103.00
quote 28.35 0.00 0.00 26.05 26.35 68.00 205.00 quote 0.03 0.02 4.00 0.00 0.03 202.00
quote 25.32 0.00 0.00 22.90 25.25 9.00 207.50 quote 0.01 0.00 0.00 0.00 0.04 135.00
quote 23.62 0.00 0.00 20.50 22.35 55.00 210.00 quote 0.01 0.00 0.00 0.00 0.04 188.00
quote 18.86 -0.41 10.00 17.95 19.65 80.00 212.50 quote 0.03 0.01 1.00 0.00 0.03 346.00
quote 16.25 -3.11 17.00 16.05 16.30 213.00 215.00 quote 0.03 -0.02 2.00 0.00 0.05 600.00
quote 13.90 -2.50 1.00 13.55 13.80 2,183 217.50 quote 0.04 0.00 0.00 0.00 0.03 276.00
quote 11.83 -2.02 20.00 11.05 11.30 915.00 220.00 quote 0.02 0.01 25.00 0.00 0.01 382.00
quote 8.60 -2.29 20.00 8.55 8.80 558.00 222.50 quote 0.02 0.01 7.00 0.00 0.01 578.00
quote 6.12 -2.73 83.00 6.05 6.30 648.00 225.00 quote 0.01 0.00 37.00 0.00 0.01 693.00
quote 3.65 -2.75 144.00 3.60 3.80 484.00 227.50 quote 0.01 0.00 46.00 0.00 0.01 1,423
quote 0.75 -3.10 345.00 1.16 1.32 919.00 230.00 quote 0.14 0.06 2,045 0.03 0.08 1,021
231.75 Current price as of 1/24/2020 03:06:25 PM
quote 0.05 -1.69 970.00 0.01 0.08 1,001 232.50 quote 1.43 1.02 526.00 1.25 1.41 489.00
quote 0.01 -0.48 2,669 0.00 0.01 2,228 235.00 quote 3.95 2.40 299.00 3.70 3.95 357.00
quote 0.01 -0.15 706.00 0.00 0.01 1,882 237.50 quote 5.95 2.60 1.00 6.20 6.45 111.00
quote 0.02 -0.04 69.00 0.00 0.01 807.00 240.00 quote 5.57 0.00 0.00 8.65 9.10 9.00
quote 0.03 0.00 0.00 0.00 0.03 114.00 242.50 quote 0.00 0.00 0.00 10.55 13.10
quote 0.06 0.00 0.00 0.00 0.02 51.00 245.00 quote 0.00 0.00 0.00 12.65 15.20
quote 0.02 0.00 0.00 0.00 0.04 15.00 247.50 quote 0.00 0.00 0.00 15.25 17.65
quote 0.13 0.00 0.00 0.00 0.05 1,074 250.00 quote 31.35 0.00 0.00 18.35 19.90
quote 0.02 0.00 0.00 0.00 0.04 7.00 252.50 quote 0.00 0.00 0.00 19.90 23.55
quote 0.04 0.00 0.00 0.00 0.04 353.00 255.00 quote 0.00 0.00 0.00 22.60 25.00
CALLS PUTS
Expires January 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 39.50 0.00 0.00 51.80 55.35 30.00 177.50 quote 0.00 0.00 0.00 0.00 0.07
quote 52.50 -1.50 300.00 51.10 51.40 440.00 180.00 quote 0.06 0.00 0.00 0.00 0.07 4.00
quote 0.00 0.00 0.00 46.80 50.25 182.50 quote 0.00 0.00 0.00 0.00 0.07
quote 49.00 0.00 1.00 44.30 47.75 185.00 quote 0.08 0.00 0.00 0.00 0.06 1.00
quote 0.00 0.00 0.00 41.80 45.20 187.50 quote 0.00 0.00 0.00 0.00 0.07
quote 45.40 0.00 0.00 39.40 42.75 30.00 190.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 36.80 40.20 192.50 quote 0.00 0.00 0.00 0.00 0.07
quote 24.58 0.00 0.00 34.45 37.70 5.00 195.00 quote 0.03 0.00 1.00 0.01 0.07 15.00
quote 0.00 0.00 0.00 32.35 35.15 197.50 quote 0.05 0.00 0.00 0.00 0.07 2.00
quote 32.40 -2.50 40.00 30.75 31.45 98.00 200.00 quote 0.09 0.00 0.00 0.00 0.04 58.00
quote 16.35 0.00 0.00 27.50 30.20 20.00 202.50 quote 0.05 0.00 0.00 0.00 0.08 23.00
quote 28.97 0.00 0.00 25.50 26.85 21.00 205.00 quote 0.02 0.00 0.00 0.00 0.09 92.00
quote 20.00 0.00 0.00 22.85 24.35 4.00 207.50 quote 0.07 0.00 0.00 0.00 0.09 260.00
quote 21.97 -0.41 10.00 20.60 21.45 89.00 210.00 quote 0.03 0.00 1.00 0.02 0.09 133.00
quote 18.85 5.34 16.00 18.45 18.95 36.00 212.50 quote 0.02 0.00 0.00 0.00 0.09 139.00
quote 16.37 -2.91 14.00 16.20 16.45 55.00 215.00 quote 0.05 0.01 6.00 0.03 0.06 683.00
quote 14.57 -1.23 27.00 13.75 14.00 124.00 217.50 quote 0.08 0.03 10.00 0.07 0.09 139.00
quote 12.26 -2.05 45.00 11.25 11.50 292.00 220.00 quote 0.13 0.06 94.00 0.12 0.15 574.00
quote 9.95 -2.15 34.00 8.90 9.15 285.00 222.50 quote 0.27 0.17 123.00 0.23 0.27 2,353
quote 6.55 -2.65 116.00 6.65 6.85 694.00 225.00 quote 0.48 0.26 294.00 0.46 0.50 1,841
quote 5.20 -2.21 103.00 4.65 4.80 713.00 227.50 quote 0.99 0.52 428.00 0.89 1.00 642.00
quote 2.80 -2.25 133.00 2.97 3.10 1,653 230.00 quote 1.86 0.97 448.00 1.70 1.82 468.00
231.75 Current price as of 1/24/2020 03:06:25 PM
quote 1.77 -1.58 219.00 1.71 1.82 451.00 232.50 quote 3.21 1.42 175.00 2.93 3.10 283.00
quote 0.83 -1.09 2,064 0.89 0.99 2,133 235.00 quote 4.07 1.22 116.00 4.60 4.75 320.00
quote 0.45 -0.67 437.00 0.44 0.51 464.00 237.50 quote 6.80 2.15 14.00 6.60 6.80 40.00
quote 0.23 -0.39 582.00 0.20 0.24 622.00 240.00 quote 8.31 1.96 22.00 8.85 9.10 15.00
quote 0.13 -0.20 141.00 0.10 0.13 258.00 242.50 quote 9.40 0.00 0.00 10.85 12.40 6.00
quote 0.08 -0.12 22.00 0.04 0.11 213.00 245.00 quote 10.70 0.00 0.00 13.15 14.90 1.00
quote 0.11 0.00 0.00 0.00 0.07 19.00 247.50 quote 13.12 0.00 0.00 15.60 17.35 1.00
quote 0.05 0.00 1.00 0.00 0.05 70.00 250.00 quote 0.00 0.00 0.00 18.15 20.60
quote 0.04 0.00 0.00 0.00 0.06 13.00 252.50 quote 0.00 0.00 0.00 19.80 23.05
quote 0.02 0.00 0.00 0.00 0.04 19.00 255.00 quote 0.00 0.00 0.00 23.25 25.50
quote 0.00 0.00 0.00 0.00 0.04 257.50 quote 0.00 0.00 0.00 25.65 27.95
quote 0.04 0.00 0.00 0.02 0.04 95.00 260.00 quote 0.00 0.00 0.00 28.35 30.45
quote 0.00 0.00 0.00 0.00 0.02 262.50 quote 0.00 0.00 0.00 30.60 32.45
quote 0.00 0.00 0.00 0.00 0.07 265.00 quote 0.00 0.00 0.00 33.00 35.25

February, 2020 Options

Show

March, 2020 Options

Show

April, 2020 Options

Show

May, 2020 Options

Show

June, 2020 Options

Show

August, 2020 Options

Show

September, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.