Home Depot (NY: HD)
79.14 USD  +0.62 (+0.79%)
Streaming Delayed Price  /  Updated: 11:30 AM EDT, Apr 24, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
HD140425C00071500 71.50 N/A +0.00 7.150 7.700 0 0
HD140425C00072000 72.00 8.400 +0.00 6.650 7.250 0 40
HD140425C00072500 72.50 N/A +0.00 6.150 6.700 0 0
HD140425C00073000 73.00 4.250 +0.00 5.650 6.200 0 43
HD140425C00073500 73.50 4.500 +0.00 5.300 5.700 0 2
HD140425C00074000 74.00 5.070 -0.58 4.800 5.200 5 78
HD140425C00074500 74.50 3.100 +0.00 4.300 4.700 0 25
HD140425C00075000 75.00 4.880 +0.00 3.800 4.200 0 147
HD140425C00076000 76.00 2.960 -0.14 2.800 3.200 6 118
HD140425C00077000 77.00 1.920 +0.21 1.930 2.220 30 539
HD140425C00078000 78.00 0.9800 +0.16 1.140 1.260 52 677
HD140425C00079000 79.00 0.4200 +0.12 0.4100 0.4300 14 843
HD140425C00080000 80.00 0.0800 +0.02 0.0800 0.1000 50 718
HD140425C00080500 80.50 N/A +0.00 N/A N/A 0 0
HD140425C00081000 81.00 0.0100 -0.06 0.0100 0.0300 5 5,243
HD140425C00081500 81.50 N/A +0.00 N/A N/A 0 0
HD140425C00082000 82.00 0.0200 -0.01 0.0100 0.0200 5 247
HD140425C00083000 83.00 0.0400 +0.00 0.0100 0.0500 0 143
HD140425C00083500 83.50 N/A +0.00 N/A N/A 0 0
HD140425C00084000 84.00 0.1000 +0.00 0.0100 0.0600 0 4,018
HD140425C00084500 84.50 N/A +0.00 N/A N/A 0 0
HD140425C00085000 85.00 0.0700 +0.00 0.0100 0.0600 0 10
HD140425C00085500 85.50 N/A +0.00 N/A N/A 0 0
HD140425C00086000 86.00 0.0300 +0.00 0.0100 0.0600 0 1
HD140425C00087000 87.00 N/A +0.00 0.0100 0.0600 0 0
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
HD140425P00071500 71.50 N/A +0.00 0.0200 0.0600 0 0
HD140425P00072000 72.00 0.0300 +0.00 0.0200 0.0600 0 81
HD140425P00072500 72.50 N/A +0.00 0.0400 0.0700 0 0
HD140425P00073000 73.00 0.0300 +0.00 0.0100 0.0400 0 77
HD140425P00073500 73.50 N/A +0.00 0.0400 0.0700 0 0
HD140425P00074000 74.00 0.0400 +0.00 0.0100 0.0700 0 167
HD140425P00074500 74.50 N/A +0.00 0.0200 0.0800 0 0
HD140425P00075000 75.00 0.0200 +0.00 0.0100 0.0500 0 570
HD140425P00076000 76.00 0.0300 +0.00 0.0100 0.0800 0 238
HD140425P00077000 77.00 0.1000 +0.00 0.0200 0.0400 0 631
HD140425P00078000 78.00 0.1200 -0.14 0.0800 0.1000 90 473
HD140425P00079000 79.00 0.3500 -0.35 0.3200 0.3500 76 746
HD140425P00080000 80.00 1.220 +0.22 0.9300 1.040 32 349
HD140425P00080500 80.50 N/A +0.00 N/A N/A 0 0
HD140425P00081000 81.00 1.550 +0.00 1.880 1.990 0 60
HD140425P00081500 81.50 N/A +0.00 N/A N/A 0 0
HD140425P00082000 82.00 2.160 +0.00 2.810 3.250 0 44
HD140425P00083000 83.00 3.000 +0.00 3.800 4.350 0 22
HD140425P00083500 83.50 N/A +0.00 N/A N/A 0 0
HD140425P00084000 84.00 9.100 +0.00 4.750 5.350 0 5
HD140425P00084500 84.50 N/A +0.00 N/A N/A 0 0
HD140425P00085000 85.00 N/A +0.00 5.800 6.350 0 0
HD140425P00085500 85.50 N/A +0.00 N/A N/A 0 0
HD140425P00086000 86.00 5.900 +0.00 6.750 7.350 0 20
HD140425P00087000 87.00 N/A +0.00 7.750 8.450 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here