Bulletin
Investor Alert

New York Markets Open in:

Home Depot Inc.

NYS: HD

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Dec 6, 2019, 8:00 a.m.

HD
/zigman2/quotes/208081807/composite

$

213.25

Change

+0.25 +0.12%

Volume

Volume 178

Quotes are delayed by 20 min

/zigman2/quotes/208081807/composite

Previous close

$ 213.00

$ 213.00

Change

-1.10 -0.51%

Day low

Day high

$211.77

$214.50

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 6, 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 27.70 28.50 185.00 quote 0.02 -0.02 2.00 0.00 0.01 15.00
quote 24.20 0.00 2.00 22.75 23.40 190.00 quote 0.03 0.00 69.00 0.00 0.01 77.00
quote 0.00 0.00 0.00 17.55 18.55 195.00 quote 0.01 -0.03 1.00 0.00 0.13 277.00
quote 16.75 0.00 1.00 15.30 15.95 1.00 197.50 quote 0.01 -0.02 16.00 0.00 0.03 56.00
quote 13.32 -0.68 4.00 12.95 13.30 21.00 200.00 quote 0.01 -0.02 4.00 0.00 0.01 1,956
quote 10.05 -8.10 2.00 10.35 10.90 1.00 202.50 quote 0.01 -0.06 57.00 0.00 0.01 655.00
quote 8.78 -4.72 63.00 7.85 8.25 1.00 205.00 quote 0.02 -0.01 44.00 0.00 0.03 898.00
quote 5.95 -0.60 75.00 5.55 5.75 48.00 207.50 quote 0.03 -0.01 2,462 0.02 0.04 3,300
quote 3.11 -1.14 333.00 3.15 3.30 516.00 210.00 quote 0.10 -0.06 3,417 0.10 0.11 3,252
quote 1.10 -1.12 2,316 1.18 1.24 1,064 212.50 quote 0.63 0.04 1,465 0.55 0.60 2,551
213.00 Current price as of 12/05/2019 06:30:00 PM
quote 0.25 -0.62 3,883 0.23 0.26 2,717 215.00 quote 2.29 0.55 765.00 2.10 2.19 1,664
quote 0.05 -0.23 1,991 0.05 0.07 2,203 217.50 quote 4.22 0.57 615.00 4.35 4.55 1,595
quote 0.05 -0.05 1,152 0.02 0.03 2,601 220.00 quote 7.11 1.29 191.00 6.80 7.00 2,269
quote 0.03 -0.02 464.00 0.02 0.03 3,872 222.50 quote 9.10 0.85 121.00 9.30 9.50 310.00
quote 0.01 -0.03 587.00 0.01 0.03 5,341 225.00 quote 11.60 0.80 60.00 11.80 12.00 154.00
quote 0.01 -0.01 105.00 0.01 0.02 3,789 227.50 quote 15.20 1.50 13.00 14.30 14.50 30.00
quote 0.01 0.00 70.00 0.00 0.01 10,872 230.00 quote 16.70 0.58 14.00 16.75 17.15 16.00
quote 0.03 0.02 4.00 0.00 0.01 556.00 232.50 quote 19.53 1.30 33.00 19.30 19.50 5.00
quote 0.02 0.01 2.00 0.00 0.01 649.00 235.00 quote 22.00 0.96 3.00 21.65 22.20 1.00
quote 0.01 0.00 2.00 0.00 0.01 418.00 237.50 quote 24.55 3.09 1.00 24.00 24.95 1.00
quote 0.01 0.00 5.00 0.00 0.01 1,515 240.00 quote 27.00 1.25 2.00 26.80 27.00 950.00
quote 0.02 -0.04 4.00 0.00 0.01 136.00 242.50 quote 29.45 -0.38 20.00 29.25 29.65 20.00
quote 0.01 0.00 1.00 0.00 0.01 425.00 245.00 quote 14.86 0.00 0.00 31.55 32.25 3.00
quote 0.04 0.02 1.00 0.00 0.01 309.00 247.50 quote 11.20 0.00 0.00 34.10 34.80 1.00
quote 0.01 0.00 12.00 0.00 0.01 267.00 250.00 quote 30.50 0.00 0.00 36.45 37.35
quote 0.01 -0.05 7.00 0.00 0.01 60.00 252.50 quote 0.00 0.00 0.00 39.00 39.95
quote 0.04 -0.01 2.00 0.00 0.01 119.00 255.00 quote 0.00 0.00 0.00 41.60 42.30
quote 0.01 -0.05 5.00 0.00 0.01 21.00 257.50 quote 0.00 0.00 0.00 43.95 44.85
quote 0.05 0.00 0.00 0.00 0.01 37.00 260.00 quote 0.00 0.00 0.00 46.35 47.50
quote 0.08 0.00 0.00 0.00 0.01 2.00 262.50 quote 0.00 0.00 0.00 48.95 49.95
quote 0.00 0.00 0.00 0.00 0.01 265.00 quote 0.00 0.00 0.00 51.40 52.25
quote 0.00 0.00 0.00 0.00 0.01 267.50 quote 0.00 0.00 0.00 53.95 54.95
quote 0.03 0.00 0.00 0.00 0.01 3.00 270.00 quote 0.00 0.00 0.00 56.35 57.40
quote 0.03 0.02 3.00 0.00 0.01 17.00 272.50 quote 0.00 0.00 0.00 59.05 59.95
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 27.80 28.55 185.00 quote 0.05 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 25.30 25.95 187.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 22.80 23.50 190.00 quote 0.05 0.02 101.00 0.00 0.04 108.00
quote 0.00 0.00 0.00 20.25 20.95 192.50 quote 0.03 0.00 5.00 0.00 0.05 5.00
quote 0.00 0.00 0.00 17.95 18.55 195.00 quote 0.05 -0.01 749.00 0.00 0.07 821.00
quote 16.75 0.00 1.00 15.40 16.10 1.00 197.50 quote 0.07 0.00 65.00 0.06 0.08 238.00
quote 12.69 -1.11 6.00 13.20 13.40 16.00 200.00 quote 0.13 0.01 131.00 0.11 0.14 359.00
quote 10.44 -0.38 11.00 10.80 11.00 11.00 202.50 quote 0.24 0.01 176.00 0.21 0.24 378.00
quote 8.70 -1.13 62.00 8.55 8.70 173.00 205.00 quote 0.41 -0.01 1,012 0.40 0.43 1,165
quote 6.51 -1.13 70.00 6.45 6.55 88.00 207.50 quote 0.79 0.05 223.00 0.77 0.81 677.00
quote 4.79 -0.71 305.00 4.55 4.70 287.00 210.00 quote 1.44 0.17 473.00 1.39 1.44 1,277
quote 3.00 -0.95 919.00 3.05 3.15 1,012 212.50 quote 2.30 0.18 1,521 2.34 2.43 2,440
213.00 Current price as of 12/05/2019 06:30:00 PM
quote 1.90 -0.77 2,110 1.91 1.96 2,437 215.00 quote 3.75 0.41 476.00 3.70 3.80 1,360
quote 1.12 -0.58 414.00 1.14 1.17 755.00 217.50 quote 5.25 0.37 412.00 5.40 5.50 1,816
quote 0.64 -0.43 1,599 0.65 0.68 2,012 220.00 quote 7.63 0.92 389.00 7.40 7.55 1,030
quote 0.41 -0.25 191.00 0.37 0.40 2,154 222.50 quote 9.70 0.87 54.00 9.60 9.80 1,068
quote 0.23 -0.19 275.00 0.23 0.25 3,095 225.00 quote 12.86 1.63 35.00 11.95 12.20 268.00
quote 0.15 -0.15 75.00 0.14 0.17 622.00 227.50 quote 14.25 0.81 5.00 14.30 14.75 475.00
quote 0.11 -0.07 104.00 0.10 0.12 1,850 230.00 quote 16.85 -0.67 55.00 16.85 17.05 209.00
quote 0.08 -0.06 13.00 0.07 0.10 226.00 232.50 quote 19.19 1.17 4.00 19.30 19.55 124.00
quote 0.06 -0.03 105.00 0.05 0.08 527.00 235.00 quote 22.59 7.21 21.00 21.80 22.00 512.00
quote 0.05 -0.03 9.00 0.04 0.05 1,824 237.50 quote 17.50 0.00 0.00 24.15 24.80 1.00
quote 0.06 0.00 15.00 0.00 0.06 3,747 240.00 quote 15.17 0.00 0.00 26.65 27.35 5.00
quote 0.03 -0.02 8.00 0.00 0.05 363.00 242.50 quote 11.20 0.00 0.00 29.20 29.65 5.00
quote 0.03 -0.02 1.00 0.00 0.07 1,352 245.00 quote 14.40 0.00 0.00 31.65 32.20
quote 0.02 -0.25 1.00 0.00 0.14 442.00 247.50 quote 11.95 0.00 0.00 34.15 34.75 7.00
quote 0.04 -0.03 15.00 0.00 0.08 260.00 250.00 quote 0.00 0.00 0.00 36.40 37.50
quote 0.01 -0.07 4.00 0.01 0.06 74.00 252.50 quote 0.00 0.00 0.00 39.00 39.90
quote 0.03 -0.05 2.00 0.00 0.02 32.00 255.00 quote 0.00 0.00 0.00 41.55 42.15
quote 0.03 -0.08 4.00 0.00 0.07 6.00 257.50 quote 32.25 0.00 0.00 44.05 44.85 18.00
quote 0.10 0.00 0.00 0.00 0.09 14.00 260.00 quote 34.75 0.00 0.00 46.60 47.15 10.00
quote 0.07 0.00 0.00 0.00 0.06 208.00 262.50 quote 0.00 0.00 0.00 49.05 49.70
quote 0.08 0.00 0.00 0.00 0.05 62.00 265.00 quote 0.00 0.00 0.00 51.55 52.35
quote 0.00 0.00 0.00 0.00 0.07 267.50 quote 0.00 0.00 0.00 54.00 54.95
quote 0.06 -0.01 3.00 0.00 0.06 911.00 270.00 quote 0.00 0.00 0.00 56.20 57.70
quote 0.00 0.00 0.00 0.00 0.05 272.50 quote 0.00 0.00 0.00 59.00 59.85
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 53.00 92.45 93.85 120.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 87.50 88.80 125.00 quote 0.00 0.00 0.00 0.00 0.03
quote 83.49 0.00 8.00 82.70 83.55 130.00 quote 0.00 0.00 0.00 0.00 0.03
quote 79.05 -23.21 12.00 77.85 78.50 2.00 135.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 72.85 73.50 140.00 quote 0.02 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 67.50 68.75 145.00 quote 0.00 0.00 0.00 0.00 0.03
quote 62.80 0.00 1.00 62.60 64.00 1.00 150.00 quote 0.03 0.00 0.00 0.00 0.03 4.00
quote 0.00 0.00 0.00 57.80 58.65 155.00 quote 0.03 0.00 0.00 0.00 0.03 50.00
quote 0.00 0.00 0.00 53.00 53.55 160.00 quote 0.02 -0.01 1.00 0.00 0.03 112.00
quote 0.00 0.00 0.00 47.80 48.65 165.00 quote 0.02 0.00 0.00 0.00 0.03 50.00
quote 0.00 0.00 0.00 42.80 43.55 170.00 quote 0.02 0.00 0.00 0.00 0.03 15.00
quote 0.00 0.00 0.00 38.00 38.60 175.00 quote 0.05 0.00 0.00 0.00 0.04 49.00
quote 34.50 1.02 4.00 33.15 33.45 4.00 180.00 quote 0.05 0.00 100.00 0.01 0.05 249.00
quote 0.00 0.00 0.00 27.90 28.50 185.00 quote 0.07 0.02 1.00 0.00 0.06 149.00
quote 24.50 0.30 1.00 23.05 23.60 1.00 190.00 quote 0.07 -0.08 180.00 0.03 0.08 439.00
quote 18.60 -0.90 228.00 18.25 18.50 182.00 195.00 quote 0.12 -0.01 40.00 0.10 0.13 748.00
quote 13.42 -0.86 36.00 13.45 13.70 545.00 200.00 quote 0.29 0.00 99.00 0.27 0.31 1,628
quote 8.92 -1.28 64.00 8.95 9.15 125.00 205.00 quote 0.80 0.07 236.00 0.76 0.79 2,160
quote 5.25 -0.96 67.00 5.20 5.35 721.00 210.00 quote 2.07 0.25 404.00 1.98 2.02 4,526
quote 3.72 -0.88 640.00 3.70 3.85 838.00 212.50 quote 3.07 0.29 356.00 2.97 3.05 1,479
213.00 Current price as of 12/05/2019 06:30:00 PM
quote 2.55 -0.75 763.00 2.58 2.63 2,046 215.00 quote 4.37 0.37 228.00 4.25 4.40 10,241
quote 1.68 -0.63 572.00 1.71 1.75 1,221 217.50 quote 6.02 0.32 79.00 5.90 6.00 2,394
quote 1.08 -0.47 1,029 1.10 1.14 4,356 220.00 quote 7.95 0.82 109.00 7.80 7.95 8,643
quote 0.68 -0.37 350.00 0.70 0.74 4,103 222.50 quote 9.95 0.76 92.00 9.90 10.05 1,144
quote 0.45 -0.26 888.00 0.46 0.49 4,456 225.00 quote 12.35 1.01 114.00 12.15 12.35 2,379
quote 0.32 -0.14 162.00 0.30 0.33 2,075 227.50 quote 15.20 1.96 25.00 14.50 14.70 269.00
quote 0.23 -0.10 572.00 0.21 0.25 5,079 230.00 quote 17.05 1.05 68.00 16.90 17.15 2,340
quote 0.16 -0.08 236.00 0.15 0.19 798.00 232.50 quote 19.55 1.35 22.00 19.35 19.55 85.00
quote 0.12 -0.06 557.00 0.11 0.14 3,248 235.00 quote 22.79 2.03 2.00 21.80 22.10 1,262
quote 0.10 -0.04 29.00 0.08 0.13 1,525 237.50 quote 25.25 4.13 1.00 24.20 24.70 50.00
quote 0.08 -0.03 639.00 0.07 0.09 4,182 240.00 quote 26.80 0.85 49.00 26.80 27.00 173.00
quote 0.05 -0.03 5.00 0.04 0.07 806.00 242.50 quote 17.43 0.00 0.00 29.10 29.85 22.00
quote 0.06 -0.01 23.00 0.05 0.09 2,256 245.00 quote 28.41 0.46 1.00 31.65 32.15 53.00
quote 0.03 -0.06 57.00 0.02 0.05 89.00 247.50 quote 12.25 0.00 0.00 34.00 34.80
quote 0.03 -0.02 38.00 0.02 0.03 3,198 250.00 quote 36.62 4.46 1.00 36.65 37.15 17.00
quote 0.04 -0.01 18.00 0.01 0.03 113.00 252.50 quote 38.31 22.56 5.00 39.05 39.85 9.00
quote 0.02 0.01 1.00 0.01 0.03 1,114 255.00 quote 40.82 17.67 6.00 41.55 42.65 11.00
quote 0.02 -0.24 1.00 0.00 0.03 38.00 257.50 quote 43.32 0.00 11.00 44.05 44.90
quote 0.03 -0.01 11.00 0.01 0.05 1,069 260.00 quote 43.60 0.00 0.00 46.60 47.25 4.00
quote 0.02 -0.04 9.00 0.00 0.03 21.00 262.50 quote 0.00 0.00 0.00 49.15 49.65
quote 0.04 0.00 10.00 0.00 0.03 501.00 265.00 quote 0.00 0.00 0.00 51.60 52.15
quote 0.02 -0.05 1.00 0.00 0.03 83.00 270.00 quote 37.95 0.00 0.00 56.45 57.50
quote 0.03 0.00 0.00 0.00 0.03 60.00 275.00 quote 0.00 0.00 0.00 61.40 62.50
quote 0.02 0.00 0.00 0.00 0.03 80.00 280.00 quote 0.00 0.00 0.00 66.55 67.35
quote 0.10 0.00 0.00 0.00 0.03 90.00 285.00 quote 0.00 0.00 0.00 71.50 72.45
quote 0.00 0.00 0.00 0.00 0.03 290.00 quote 0.00 0.00 0.00 76.35 77.50
quote 0.12 0.00 0.00 0.00 0.03 3.00 295.00 quote 0.00 0.00 0.00 81.45 82.35
quote 0.02 0.00 0.00 0.00 0.02 33.00 300.00 quote 0.00 0.00 0.00 86.40 87.40
quote 0.00 0.00 0.00 0.00 0.03 305.00 quote 0.00 0.00 0.00 91.60 92.40
quote 0.00 0.00 0.00 0.00 0.03 310.00 quote 0.00 0.00 0.00 96.40 97.50
quote 0.00 0.00 0.00 0.00 0.03 315.00 quote 0.00 0.00 0.00 101.40 102.50
quote 0.00 0.00 0.00 0.00 0.03 320.00 quote 0.00 0.00 0.00 106.55 107.30
quote 0.00 0.00 0.00 0.00 0.03 325.00 quote 0.00 0.00 0.00 111.55 112.35
quote 0.00 0.00 0.00 0.00 0.03 330.00 quote 0.00 0.00 0.00 116.45 117.30
quote 0.02 0.00 0.00 0.00 0.03 7.00 335.00 quote 0.00 0.00 0.00 121.40 122.40
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 28.05 28.75 185.00 quote 0.06 -0.01 10.00 0.00 0.30 14.00
quote 0.00 0.00 0.00 23.05 23.75 190.00 quote 0.25 0.09 10.00 0.00 0.35 20.00
quote 0.00 0.00 0.00 18.25 18.85 195.00 quote 0.43 0.21 6.00 0.13 0.24 5.00
quote 16.01 -0.69 15.00 15.80 16.30 25.00 197.50 quote 0.30 -0.44 18.00 0.27 0.31 42.00
quote 12.80 -0.85 2.00 13.65 13.90 2.00 200.00 quote 0.45 -0.06 74.00 0.42 0.47 205.00
quote 11.40 -1.32 15.00 11.35 11.70 17.00 202.50 quote 0.68 0.03 18.00 0.67 0.72 58.00
quote 10.54 -2.16 7.00 9.20 9.55 19.00 205.00 quote 1.08 -0.03 17.00 1.03 1.09 232.00
quote 7.36 -1.16 6.00 7.40 7.55 23.00 207.50 quote 1.57 0.04 62.00 1.58 1.65 233.00
quote 5.20 -1.50 12.00 5.65 5.80 74.00 210.00 quote 2.30 0.08 145.00 2.33 2.41 615.00
quote 4.45 -0.65 330.00 4.20 4.30 221.00 212.50 quote 3.36 0.27 58.00 3.35 3.45 898.00
213.00 Current price as of 12/05/2019 06:30:00 PM
quote 3.05 -0.83 821.00 3.00 3.10 822.00 215.00 quote 4.75 0.13 47.00 4.60 4.75 404.00
quote 1.75 -1.01 82.00 2.07 2.15 213.00 217.50 quote 6.39 0.06 34.00 6.20 6.35 196.00
quote 1.39 -0.51 145.00 1.39 1.46 766.00 220.00 quote 8.20 0.75 19.00 8.05 8.15 493.00
quote 0.98 -0.35 167.00 0.92 0.97 670.00 222.50 quote 10.35 0.98 19.00 10.05 10.25 278.00
quote 0.61 -0.32 77.00 0.60 0.64 784.00 225.00 quote 12.41 0.92 5.00 12.25 12.45 201.00
quote 0.39 -0.27 70.00 0.40 0.44 606.00 227.50 quote 14.11 -1.38 1.00 14.40 15.05 85.00
quote 0.28 -0.16 118.00 0.27 0.30 1,286 230.00 quote 15.95 -1.90 22.00 16.95 17.20 148.00
quote 0.19 -0.08 22.00 0.17 0.23 162.00 232.50 quote 19.05 2.89 3.00 19.20 19.75 93.00
quote 0.14 -0.09 207.00 0.14 0.24 1,726 235.00 quote 22.97 3.86 21.00 21.80 22.10 118.00
quote 0.11 -0.06 67.00 0.10 0.15 357.00 237.50 quote 26.10 9.10 50.00 24.10 24.70 68.00
quote 0.10 -0.05 266.00 0.07 0.10 1,468 240.00 quote 19.66 0.00 0.00 26.55 27.30 2.00
quote 0.23 -0.18 5.00 0.00 0.18 101.00 242.50 quote 0.00 0.00 0.00 29.10 29.75
quote 0.05 -0.03 16.00 0.03 0.10 359.00 245.00 quote 10.27 0.00 0.00 31.60 32.25 1.00
quote 0.24 0.00 0.00 0.00 0.30 16.00 247.50 quote 16.83 0.00 0.00 33.85 35.15
quote 0.05 -0.01 4.00 0.00 0.05 82.00 250.00 quote 13.90 0.00 0.00 36.25 38.15 5.00
quote 0.28 0.20 136.00 0.00 0.56 204.00 252.50 quote 0.00 0.00 0.00 38.85 40.25
quote 0.17 0.00 0.00 0.00 0.25 77.00 255.00 quote 0.00 0.00 0.00 41.55 42.20
quote 0.64 0.00 0.00 0.00 0.25 1.00 257.50 quote 0.00 0.00 0.00 43.80 45.20
quote 0.19 0.00 0.00 0.00 0.24 60.00 260.00 quote 0.00 0.00 0.00 46.55 47.25
quote 0.23 0.00 0.00 0.00 0.24 11.00 265.00 quote 0.00 0.00 0.00 51.55 52.25

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
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.