NYSE:HD - Home Depot Options Chain

$213.08
+1.81 (+0.86 %)
(As of 07/24/2019 06:00 AM ET)
Today's Range
$211.7260
Now: $213.08
$214.13
50-Day Range
$194.49
MA: $208.17
$218.23
52-Week Range
$158.09
Now: $213.08
$219.30
Volume1.98 million shs
Average Volume4.21 million shs
Market Capitalization$234.45 billion
P/E Ratio21.54
Dividend Yield2.57%
Beta1.12

Options Chain

Home Depot (NYSE:HD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/26/2019$245.00$0.015Call000.595733 (+0.054888)0.005301
7/26/2019$240.00$0.015Call000.516726 (+0.040945)0.005971
7/26/2019$237.50$0.015Call000.464299 (+0.024065)0.005325
7/26/2019$235.00$0.015Call020.433166 (+0.029602)0.006737
7/26/2019$232.50$0.005Call050.346987 (-0.020368)0.002948
7/26/2019$230.00$0.015Call0100.340659 (+0.016602)0.007041
7/26/2019$227.50$0.010Call0970.2875 (+0.000485)0.006297
7/26/2019$225.00$0.005Call75167 (-1)0.226562 (-0.010939)0.004214
7/26/2019$222.50$0.010Call38436 (+1)0.199219 (+0.01406)0.008655
7/26/2019$220.00$0.020Call4277400.16583 (-0.025263)0.017386
7/26/2019$217.50$0.130Call1,0872,118 (+408)0.165835 (-0.000461)0.088383
7/26/2019$215.00$0.580Call1,7962,260 (+972)0.170088 (+0.000304)0.285391
7/26/2019$212.50$1.655Call504754 (+230)0.173038 (+0.003056)0.574794
7/26/2019$210.00$3.450Call4611,199 (+233)0.179928 (+0.002682)0.817923
7/26/2019$207.50$5.700Call97484 (+16)0.190832 (+0.011316)0.939287
7/26/2019$205.00$8.125Call14269 (-4)0.200572 (+0.027038)0.983866
7/26/2019$202.50$10.625Call19115 (-1)0.254712 (+0.041409)0.986849
7/26/2019$200.00$13.075Call413001
7/26/2019$197.50$15.450Call68601
7/26/2019$195.00$18.075Call04501
7/26/2019$192.50$20.650Call0530.522070.985071
7/26/2019$190.00$22.900Call928 (+1)01
7/26/2019$187.50$25.575Call08101
7/26/2019$185.00$28.025Call020301
7/26/2019$182.50$30.525Call000
7/26/2019$180.00$33.025Call1010.507692
7/26/2019$177.50$35.550Call000.497778
7/26/2019$175.00$38.125Call000.852946 (-0.089943)0.995147
7/26/2019$172.50$40.750Call001.14655 (+0.362869)0.981489
7/26/2019$170.00$43.125Call000.9675840.995603
7/26/2019$167.50$45.450Call000
7/26/2019$165.00$48.025Call000.5225
7/26/2019$162.50$50.550Call000
7/26/2019$160.00$52.925Call000
7/26/2019$245.00$32.125Put000.848251 (+0.013423)-0.965786
7/26/2019$240.00$27.125Put000.739843 (+0.030021)-0.961661
7/26/2019$237.50$24.650Put000.696554 (-0.017338)-0.955782
7/26/2019$235.00$22.125Put000.628942 (+0.06859)-0.956019
7/26/2019$232.50$19.775Put000.64467 (+0.07961)-0.931738
7/26/2019$230.00$17.150Put000.52695 (-0.009804)-0.943906
7/26/2019$227.50$14.725Put000.501659 (+0.025352)-0.925512
7/26/2019$225.00$12.100Put010.385861 (+0.059398)-0.9402
7/26/2019$222.50$9.575Put00 (-74)0.314529 (-0.039269)-0.936628
7/26/2019$220.00$7.000Put123 (-168)0.217556 (-0.018542)-0.948475
7/26/2019$217.50$4.575Put41224 (-7)0.177825-0.898145
7/26/2019$215.00$2.555Put96777 (-63)0.180056 (+0.020917)-0.704193
7/26/2019$212.50$1.095Put6671,254 (+549)0.177295 (+0.012354)-0.427588
7/26/2019$210.00$0.400Put414984 (+128)0.189431 (+0.014276)-0.194066
7/26/2019$207.50$0.145Put310417 (+116)0.209674 (+0.023263)-0.077285
7/26/2019$205.00$0.090Put105304 (+22)0.25333 (+0.046339)-0.043791
7/26/2019$202.50$0.040Put5141 (+21)0.277416 (+0.04261)-0.019733
7/26/2019$200.00$0.035Put2238 (+1)0.329537 (+0.072937)-0.014959
7/26/2019$197.50$0.050Put1930.403326 (+0.123208)-0.017
7/26/2019$195.00$0.050Put01020.463537 (+0.14866)-0.015279
7/26/2019$192.50$0.025Put0760.476659 (+0.10364)-0.008028
7/26/2019$190.00$0.030Put0550.540353 (+0.133678)-0.008182
7/26/2019$187.50$0.020Put0120.571522 (+0.095996)-0.005536
7/26/2019$185.00$0.025Put0490.636145 (+0.1374)-0.005858
7/26/2019$182.50$0.020Put0150.680645 (+0.131732)-0.004613
7/26/2019$180.00$0.005Put04,2780.648645 (+0.1124)-0.001425
7/26/2019$177.50$0.020Put010.793829 (+0.126641)-0.003994
7/26/2019$175.00$0.015Put000.818765 (+0.108771)-0.00294
7/26/2019$172.50$0.015Put050.866562 (+0.10755)-0.002658
7/26/2019$170.00$0.015Put030.923349 (+0.140452)-0.002574
7/26/2019$167.50$0.015Put000.981892 (+0.154454)-0.002515
7/26/2019$165.00$0.015Put001.03491 (+0.163506)-0.002345
7/26/2019$162.50$0.015Put001.0948 (+0.16918)-0.002293
7/26/2019$160.00$0.015Put001.1539 (+0.182087)-0.002217
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/24/2019 by MarketBeat.com Staff

Featured Article: Ex-Dividend

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel