Home Depot Inc.

NYS: HD

GO
/marketstate/country/us

Market open

 --Real time quotes

Oct 16, 2019, 10:02 a.m.

HD
/zigman2/quotes/208081807/composite

$

234.26

Change

-1.36 -0.58%

Volume

Volume 215,801

Real time quotes

/zigman2/quotes/208081807/composite

Previous close

$ 235.62

$ 234.26

Change

-1.36 -0.58%

Day low

Day high

$234.21

$236.00

Open

52 week low

52 week high

$158.09

$236.86

Open

OPTION CHAIN FOR HOME DEPOT INC.

In-the-money

October, 2019 Options

Hide
CALLS PUTS
Expires October 18, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 127.75 131.75 105.00 quote 0.02 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 122.80 126.75 110.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 117.80 121.75 115.00 quote 0.02 0.00 0.00 0.00 0.01 902.00
quote 0.00 0.00 0.00 112.85 116.80 120.00 quote 0.01 0.00 0.00 0.00 0.01 3,646
quote 0.00 0.00 0.00 108.15 111.80 125.00 quote 0.01 0.00 0.00 0.00 0.01 6,096
quote 104.47 0.00 1.00 103.35 106.75 2.00 130.00 quote 0.01 0.00 0.00 0.00 0.01 10,396
quote 92.94 0.00 0.00 98.30 101.55 2.00 135.00 quote 0.01 0.00 0.00 0.00 0.01 1,315
quote 0.00 0.00 0.00 92.80 96.75 140.00 quote 0.02 0.00 0.00 0.00 0.03 160.00
quote 0.00 0.00 0.00 87.90 91.75 145.00 quote 0.09 0.00 0.00 0.00 0.03 62.00
quote 0.00 0.00 0.00 82.80 86.75 150.00 quote 0.02 0.00 0.00 0.00 0.03 76.00
quote 0.00 0.00 0.00 77.80 81.70 155.00 quote 0.02 0.00 0.00 0.00 0.03 938.00
quote 0.00 0.00 0.00 72.85 76.65 160.00 quote 0.01 0.00 0.00 0.00 0.03 640.00
quote 0.00 0.00 0.00 67.80 71.70 165.00 quote 0.03 0.00 0.00 0.00 0.03 133.00
quote 64.55 0.00 0.00 63.40 66.25 3.00 170.00 quote 0.01 -0.02 1.00 0.00 0.03 175.00
quote 56.50 0.00 0.00 58.25 61.75 1.00 175.00 quote 0.01 0.00 0.00 0.00 0.02 601.00
quote 53.10 0.00 0.00 53.15 56.75 2.00 180.00 quote 0.02 -0.02 8.00 0.00 0.03 158.00
quote 49.24 -1.66 2.00 48.35 51.00 5.00 185.00 quote 0.05 0.00 0.00 0.00 0.03 287.00
quote 41.03 0.00 0.00 43.30 46.75 32.00 190.00 quote 0.01 0.00 1.00 0.00 0.02 1,983
quote 40.73 9.10 7.00 39.30 40.30 20.00 195.00 quote 0.03 0.00 17.00 0.00 0.02 1,093
quote 36.00 1.42 1.00 34.30 36.15 221.00 200.00 quote 0.01 0.00 15.00 0.01 0.04 1,458
quote 30.93 1.18 6.00 29.45 29.75 289.00 205.00 quote 0.02 0.01 8.00 0.00 0.05 1,160
quote 0.00 0.00 0.00 26.85 28.00 207.50 quote 0.45 0.00 0.00 0.00 0.06 5.00
quote 25.56 0.91 14.00 24.50 24.75 1,041 210.00 quote 0.03 0.00 14.00 0.01 0.05 1,994
quote 22.52 0.64 2.00 21.45 24.15 17.00 212.50 quote 0.01 -0.01 20.00 0.01 0.06 191.00
quote 19.80 -1.17 3.00 19.50 19.80 2,003 215.00 quote 0.27 0.24 1.00 0.03 0.10 1,692
quote 8.95 0.00 0.00 16.45 19.15 19.00 217.50 quote 0.03 -0.05 11.00 0.01 0.15 527.00
quote 16.30 0.55 1.00 14.50 14.85 3,307 220.00 quote 0.04 -0.02 10.00 0.02 0.06 3,732
quote 12.35 -0.40 2.00 11.95 12.50 233.00 222.50 quote 0.06 -0.02 37.00 0.02 0.11 852.00
quote 9.75 -1.14 16.00 9.55 9.85 1,773 225.00 quote 0.09 0.02 5.00 0.05 0.11 4,113
quote 7.45 -1.12 3.00 7.10 7.40 857.00 227.50 quote 0.09 -0.01 11.00 0.10 0.13 806.00
quote 4.96 -0.99 14.00 4.85 5.05 2,549 230.00 quote 0.29 0.08 47.00 0.26 0.29 2,913
quote 2.85 -0.90 11.00 2.80 2.88 745.00 232.50 quote 0.68 0.15 24.00 0.68 0.71 618.00
234.26 Current price as of 10/16/2019 10:02:04 AM
quote 1.27 -0.73 15.00 1.23 1.30 3,764 235.00 quote 1.63 0.38 129.00 1.62 1.67 1,740
quote 0.43 -0.33 100.00 0.40 0.44 1,971 237.50 quote 3.25 0.85 71.00 3.25 3.35 173.00
quote 0.20 -0.04 1.00 0.09 0.13 3,457 240.00 quote 5.31 0.75 4.00 5.35 5.60 107.00
quote 0.04 -0.05 6.00 0.04 0.05 661.00 242.50 quote 7.30 1.05 2.00 7.80 8.05 170.00
quote 0.02 -0.02 138.00 0.02 0.04 2,546 245.00 quote 9.70 0.00 100.00 8.45 11.15 50.00
quote 0.01 0.00 17.00 0.00 0.05 49.00 247.50 quote 18.20 0.00 0.00 10.85 13.50
quote 0.02 0.01 1.00 0.00 0.04 5,536 250.00 quote 21.00 0.00 0.00 14.70 15.70 1.00
quote 0.02 -0.01 10.00 0.00 0.03 12.00 252.50 quote 0.00 0.00 0.00 15.90 18.60
quote 0.03 0.00 65.00 0.01 0.02 440.00 255.00 quote 0.00 0.00 0.00 18.50 21.25
quote 0.03 0.00 0.00 0.00 0.03 192.00 260.00 quote 37.50 0.00 0.00 24.75 26.15 2.00
quote 0.01 -0.02 1.00 0.00 0.03 27.00 265.00 quote 0.00 0.00 0.00 28.45 31.00
quote 0.03 0.00 0.00 0.00 0.03 14.00 270.00 quote 0.00 0.00 0.00 33.85 36.25
quote 0.02 0.00 0.00 0.00 0.02 1.00 275.00 quote 0.00 0.00 0.00 38.85 41.55
quote 0.04 0.00 0.00 0.00 0.03 2.00 280.00 quote 0.00 0.00 0.00 43.20 46.75
CALLS PUTS
Expires October 25, 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 48.45 51.50 185.00 quote 0.04 0.00 0.00 0.00 0.05 60.00
quote 0.00 0.00 0.00 43.45 46.75 190.00 quote 0.07 0.00 0.00 0.00 0.05 4.00
quote 0.00 0.00 0.00 38.40 41.20 195.00 quote 0.29 0.00 0.00 0.00 0.06 6.00
quote 0.00 0.00 0.00 35.90 38.80 197.50 quote 0.14 0.00 0.00 0.00 0.06 1.00
quote 0.00 0.00 0.00 34.10 35.60 200.00 quote 0.05 0.00 2.00 0.00 0.06 22.00
quote 32.12 0.00 0.00 31.35 32.95 3.00 202.50 quote 0.05 -0.35 1.00 0.00 0.09 20.00
quote 27.37 0.00 0.00 29.10 31.75 5.00 205.00 quote 0.05 -0.14 3.00 0.00 0.12 77.00
quote 28.44 0.00 5.00 26.45 29.25 5.00 207.50 quote 0.17 0.00 0.00 0.00 0.14 53.00
quote 24.85 -1.55 7.00 24.00 26.70 15.00 210.00 quote 0.04 -0.02 3.00 0.02 0.17 166.00
quote 12.00 0.00 0.00 21.40 24.10 1.00 212.50 quote 0.05 -0.03 8.00 0.05 0.18 131.00
quote 21.08 0.00 4.00 19.15 21.50 49.00 215.00 quote 0.11 -0.01 46.00 0.03 0.14 296.00
quote 17.57 0.00 31.00 16.65 19.30 61.00 217.50 quote 0.14 0.04 5.00 0.08 0.11 268.00
quote 11.95 0.00 0.00 14.60 15.85 42.00 220.00 quote 0.14 -0.09 5.00 0.10 0.16 344.00
quote 12.70 -0.26 2.00 11.75 14.35 82.00 222.50 quote 0.18 -0.18 19.00 0.19 0.22 185.00
quote 10.60 0.00 5.00 9.90 10.20 116.00 225.00 quote 0.33 0.02 1.00 0.32 0.36 453.00
quote 7.94 -0.35 2.00 7.60 9.10 516.00 227.50 quote 0.55 0.13 21.00 0.56 0.59 1,058
quote 5.80 -1.50 10.00 5.65 5.80 258.00 230.00 quote 0.99 0.19 38.00 0.97 1.02 851.00
quote 3.97 -0.87 3.00 3.80 3.95 316.00 232.50 quote 1.66 0.28 6.00 1.64 1.69 348.00
234.26 Current price as of 10/16/2019 10:02:04 AM
quote 2.47 -0.56 5.00 2.39 2.44 461.00 235.00 quote 2.22 -0.98 74.00 2.66 2.72 275.00
quote 1.32 -0.47 12.00 1.29 1.35 410.00 237.50 quote 4.10 0.67 12.00 4.05 4.15 90.00
quote 0.64 -0.30 18.00 0.62 0.66 474.00 240.00 quote 5.85 0.90 2.00 5.85 6.00 94.00
quote 0.36 -0.05 3.00 0.25 0.28 284.00 242.50 quote 8.10 0.75 3.00 7.65 8.65 16.00
quote 0.19 -0.02 23.00 0.08 0.15 292.00 245.00 quote 10.85 0.00 10.00 10.05 10.70 9.00
quote 0.05 -0.03 6.00 0.00 0.06 59.00 247.50 quote 0.00 0.00 0.00 12.20 13.45
quote 0.07 0.00 5.00 0.00 0.06 67.00 250.00 quote 15.75 0.00 48.00 15.05 15.80 4.00
quote 0.06 -0.07 4.00 0.00 0.07 14.00 252.50 quote 0.00 0.00 0.00 15.75 18.80
quote 0.02 -0.03 2.00 0.00 0.05 52.00 255.00 quote 0.00 0.00 0.00 19.80 20.90
quote 0.00 0.00 0.00 0.00 0.04 257.50 quote 22.85 0.00 11.00 20.85 23.55
quote 0.00 0.00 0.00 0.00 0.04 260.00 quote 0.00 0.00 0.00 24.85 25.70
quote 0.00 0.00 0.00 0.00 0.03 262.50 quote 0.00 0.00 0.00 25.80 28.55
quote 0.02 0.00 0.00 0.00 0.03 2.00 265.00 quote 0.00 0.00 0.00 29.75 31.25

November, 2019 Options

Show

December, 2019 Options

Show

January, 2020 Options

Show

February, 2020 Options

Show

March, 2020 Options

Show

May, 2020 Options

Show

June, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.