$377.05
近くで: May 20, 7:57 PM EDT
$377.00
-0.05-0.01%
時間外: 7:57 PM EDT
Comments
Loading...
Home Depot (NYSE:HD) 株価情報, オプションチェーン
オプションチェーンは、Home Depotの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Home Depotの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price157.67May 20, 2025
Change
2.011.26%
Bid155.35
Ask158.2
volume3
Intrest1
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid150.4
Ask153.4
volume0
Intrest0
Strike
225
225
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask2.12
volume0
Intrest1
Last Price-
Change
-
Bid145.4
Ask148.5
volume0
Intrest0
Strike
230
230
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price-
Change
-
Bid140.35
Ask143.5
volume0
Intrest0
Strike
235
235
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest19
Last Price117.85Apr 04, 2025
Change
00%
Bid135.35
Ask138.5
volume0
Intrest1
Strike
240
240
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest36
Last Price-
Change
-
Bid130.35
Ask133.5
volume0
Intrest0
Strike
245
245
Last Price0.09May 07, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest7
Last Price102.4Apr 09, 2025
Change
00%
Bid125.45
Ask128.5
volume0
Intrest3
Strike
250
250
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.19
volume5
Intrest19
Last Price-
Change
-
Bid120.4
Ask123.5
volume0
Intrest0
Strike
255
255
Last Price0.22Apr 29, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price84.55Apr 07, 2025
Change
00%
Bid115.4
Ask118.5
volume0
Intrest1
Strike
260
260
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest4
Last Price-
Change
-
Bid110.4
Ask113.4
volume0
Intrest0
Strike
265
265
Last Price0.38Apr 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest13
Last Price73.1Apr 08, 2025
Change
00%
Bid105.4
Ask108.55
volume0
Intrest1
Strike
270
270
Last Price0.54May 20, 2025
Change
0.535300%
Bid-
Ask0.54
volume1
Intrest14
Last Price-
Change
-
Bid100.4
Ask103.5
volume0
Intrest0
Strike
275
275
Last Price0.69May 20, 2025
Change
0.686800%
Bid-
Ask0.76
volume1
Intrest7
Last Price-
Change
-
Bid95.4
Ask98.55
volume0
Intrest0
Strike
280
280
Last Price0.34May 09, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Last Price-
Change
-
Bid90.4
Ask93.15
volume0
Intrest0
Strike
285
285
Last Price0.08May 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest40
Last Price52.8Apr 09, 2025
Change
00%
Bid85.45
Ask88.7
volume0
Intrest3
Strike
290
290
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest31
Last Price-
Change
-
Bid80.35
Ask83.75
volume0
Intrest0
Strike
295
295
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest403
Last Price73.52May 14, 2025
Change
00%
Bid75.75
Ask78.75
volume0
Intrest15
Strike
300
300
Last Price0.01May 20, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest752
Last Price-
Change
-
Bid70.45
Ask73.6
volume0
Intrest0
Strike
305
305
Last Price0.01May 20, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume7
Intrest303
Last Price69.75May 16, 2025
Change
00%
Bid65.45
Ask68.8
volume0
Intrest2
Strike
310
310
Last Price0.01May 20, 2025
Change
0.0480%
Bid-
Ask0.01
volume76
Intrest564
Last Price-
Change
-
Bid60.7
Ask63.75
volume0
Intrest0
Strike
315
315
Last Price0.01May 20, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume68
Intrest240
Last Price62.75May 20, 2025
Change
18.2641.04%
Bid55.45
Ask58.7
volume1
Intrest2
Strike
320
320
Last Price0.01May 20, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume129
Intrest577
Last Price-
Change
-
Bid53
Ask56.35
volume0
Intrest0
Strike
322.5
322.5
Last Price0.01May 20, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume138
Intrest164
Last Price55.95May 20, 2025
Change
2055.63%
Bid50.55
Ask53.1
volume7
Intrest8
Strike
325
325
Last Price0.01May 20, 2025
Change
0.1191.67%
Bid-
Ask0.02
volume775
Intrest1335
Last Price-
Change
-
Bid47.95
Ask50.8
volume0
Intrest0
Strike
327.5
327.5
Last Price0.02May 20, 2025
Change
0.0981.82%
Bid0.01
Ask0.02
volume10
Intrest147
Last Price45May 20, 2025
Change
4.99.82%
Bid45.5
Ask48.1
volume46
Intrest4
Strike
330
330
Last Price0.02May 20, 2025
Change
0.1588.24%
Bid0.01
Ask0.03
volume200
Intrest619
Last Price-
Change
-
Bid42.9
Ask45.6
volume0
Intrest0
Strike
332.5
332.5
Last Price0.03May 20, 2025
Change
0.1785%
Bid0.01
Ask0.04
volume54
Intrest41
Last Price46.1May 20, 2025
Change
5.814.39%
Bid40.55
Ask43.9
volume1
Intrest3
Strike
335
335
Last Price0.04May 20, 2025
Change
0.1982.61%
Bid0.02
Ask0.04
volume417
Intrest821
Last Price-
Change
-
Bid38.05
Ask40.5
volume0
Intrest0
Strike
337.5
337.5
Last Price0.04May 20, 2025
Change
0.2284.62%
Bid0.02
Ask0.06
volume196
Intrest379
Last Price38.28May 20, 2025
Change
2.325.71%
Bid35.8
Ask38.5
volume20
Intrest8
Strike
340
340
Last Price0.05May 20, 2025
Change
0.2784.38%
Bid0.05
Ask0.08
volume562
Intrest801
Last Price36.57May 20, 2025
Change
1.183.13%
Bid33.3
Ask35.8
volume3
Intrest13
Strike
342.5
342.5
Last Price0.08May 20, 2025
Change
0.2978.38%
Bid0.05
Ask0.08
volume131
Intrest146
Last Price34.08May 20, 2025
Change
1.333.76%
Bid30.45
Ask33.45
volume1
Intrest16
Strike
345
345
Last Price0.08May 20, 2025
Change
0.4183.67%
Bid0.08
Ask0.1
volume1019
Intrest999
Last Price29May 20, 2025
Change
3.8811.8%
Bid28.1
Ask31.2
volume2
Intrest2
Strike
347.5
347.5
Last Price0.15May 20, 2025
Change
0.4374.14%
Bid0.1
Ask0.13
volume221
Intrest465
Last Price27.47May 20, 2025
Change
3.0610.02%
Bid25.55
Ask28.1
volume8
Intrest25
Strike
350
350
Last Price0.15May 20, 2025
Change
0.5779.17%
Bid0.13
Ask0.2
volume1700
Intrest1768
Last Price29.18May 20, 2025
Change
1.184.21%
Bid23.4
Ask25.8
volume1
Intrest11
Strike
352.5
352.5
Last Price0.21May 20, 2025
Change
0.6776.14%
Bid0.09
Ask0.32
volume190
Intrest282
Last Price23.44May 20, 2025
Change
2.288.86%
Bid20.65
Ask23.3
volume14
Intrest28
Strike
355
355
Last Price0.3May 20, 2025
Change
0.770%
Bid0.22
Ask0.28
volume1049
Intrest1366
Last Price18.7May 20, 2025
Change
4.9520.93%
Bid18.6
Ask21.25
volume2019
Intrest2001
Strike
357.5
357.5
Last Price0.35May 20, 2025
Change
174.07%
Bid0.31
Ask0.41
volume840
Intrest736
Last Price17.86May 20, 2025
Change
2.9314.09%
Bid15.85
Ask18.6
volume43
Intrest102
Strike
360
360
Last Price0.48May 20, 2025
Change
1.1770.91%
Bid0.42
Ask0.52
volume2801
Intrest2864
Last Price15.25May 20, 2025
Change
420.78%
Bid15
Ask15.9
volume2010
Intrest2313
Strike
362.5
362.5
Last Price0.66May 20, 2025
Change
1.3667.33%
Bid0.6
Ask0.76
volume490
Intrest521
Last Price11.6May 20, 2025
Change
6.4535.73%
Bid12.9
Ask14.05
volume65
Intrest999
Strike
365
365
Last Price0.82May 20, 2025
Change
1.6466.67%
Bid0.7
Ask0.98
volume1829
Intrest2010
Last Price10.91May 20, 2025
Change
4.5729.52%
Bid10.75
Ask11.7
volume153
Intrest52
Strike
367.5
367.5
Last Price1.3May 20, 2025
Change
1.8358.47%
Bid0.91
Ask1.71
volume813
Intrest578
Last Price8.12May 20, 2025
Change
5.1338.72%
Bid8.2
Ask10.35
volume158
Intrest176
Strike
370
370
Last Price1.77May 20, 2025
Change
2.0353.42%
Bid1.7
Ask1.97
volume2486
Intrest1191
Last Price6.95May 20, 2025
Change
4.7240.45%
Bid6.15
Ask8.6
volume45
Intrest154
Strike
372.5
372.5
Last Price2.5May 20, 2025
Change
2.0945.53%
Bid2.21
Ask2.83
volume561
Intrest678
Last Price5.8May 20, 2025
Change
4.2242.12%
Bid5.55
Ask6.1
volume369
Intrest399
Strike
375
375
Last Price3.45May 20, 2025
Change
2.137.84%
Bid3.2
Ask3.6
volume1888
Intrest650
Last Price4.2May 20, 2025
Change
4.3550.88%
Bid4.2
Ask4.65
volume657
Intrest498
Strike
377.5
377.5
Last Price4.95May 20, 2025
Change
1.7526.12%
Bid4.3
Ask4.75
volume1585
Intrest793
Last Price3.2May 20, 2025
Change
4.1656.52%
Bid2.99
Ask3.5
volume2393
Intrest1239
Strike
380
380
Last Price5.77May 20, 2025
Change
1.8824.58%
Bid5.5
Ask6.15
volume1895
Intrest1669
Last Price2.42May 20, 2025
Change
3.4558.77%
Bid2.05
Ask2.5
volume1176
Intrest716
Strike
382.5
382.5
Last Price8.25May 20, 2025
Change
0.66.78%
Bid6.35
Ask8.05
volume164
Intrest260
Last Price1.6May 20, 2025
Change
3.367.35%
Bid1.46
Ask1.9
volume2372
Intrest1023
Strike
385
385
Last Price10.4May 20, 2025
Change
0.21.96%
Bid8.05
Ask10.2
volume298
Intrest119
Last Price1.07May 20, 2025
Change
2.8872.91%
Bid0.99
Ask1.22
volume1050
Intrest522
Strike
387.5
387.5
Last Price11May 20, 2025
Change
1.068.79%
Bid10.95
Ask11.7
volume31
Intrest10
Last Price0.7May 20, 2025
Change
2.4277.56%
Bid0.64
Ask0.75
volume3208
Intrest1657
Strike
390
390
Last Price14.5May 20, 2025
Change
0.957.01%
Bid12.6
Ask13.9
volume82
Intrest129
Last Price0.39May 20, 2025
Change
2.1184.4%
Bid0.39
Ask0.5
volume2705
Intrest789
Strike
392.5
392.5
Last Price10.72May 20, 2025
Change
4.6630.3%
Bid15.25
Ask16.5
volume5
Intrest6
Last Price0.32May 20, 2025
Change
1.5883.16%
Bid0.22
Ask0.32
volume1804
Intrest923
Strike
395
395
Last Price20.76May 20, 2025
Change
4.0924.54%
Bid17.45
Ask19.95
volume33
Intrest107
Last Price0.18May 20, 2025
Change
1.2287.14%
Bid0.1
Ask0.17
volume545
Intrest365
Strike
397.5
397.5
Last Price21.23May 20, 2025
Change
1.9310%
Bid19.85
Ask21.8
volume2
Intrest7
Last Price0.12May 20, 2025
Change
0.8888%
Bid0.1
Ask0.12
volume4993
Intrest2514
Strike
400
400
Last Price22.45May 20, 2025
Change
1.88.72%
Bid22.35
Ask24.25
volume8
Intrest51
Last Price0.08May 20, 2025
Change
0.6989.61%
Bid0.06
Ask0.11
volume619
Intrest530
Strike
402.5
402.5
Last Price20.35May 20, 2025
Change
-
Bid24.7
Ask27.35
volume2
Intrest0
Last Price0.05May 20, 2025
Change
0.4790.38%
Bid0.05
Ask0.1
volume1376
Intrest1296
Strike
405
405
Last Price49.44Apr 28, 2025
Change
00%
Bid27.3
Ask29.7
volume0
Intrest0
Last Price0.06May 20, 2025
Change
0.3183.78%
Bid0.02
Ask0.31
volume297
Intrest296
Strike
407.5
407.5
Last Price-
Change
-
Bid29.7
Ask31.65
volume0
Intrest0
Last Price0.06May 20, 2025
Change
0.1976%
Bid0.01
Ask0.06
volume1850
Intrest1587
Strike
410
410
Last Price30.73May 16, 2025
Change
00%
Bid32.3
Ask34.6
volume0
Intrest2
Last Price0.03May 20, 2025
Change
0.1583.33%
Bid0.02
Ask0.04
volume224
Intrest223
Strike
412.5
412.5
Last Price-
Change
-
Bid34.8
Ask37.35
volume0
Intrest0
Last Price0.03May 20, 2025
Change
0.1178.57%
Bid0.01
Ask0.03
volume1057
Intrest839
Strike
415
415
Last Price35.07May 19, 2025
Change
00%
Bid36.45
Ask39.6
volume0
Intrest0
Last Price0.01May 20, 2025
Change
0.1292.31%
Bid-
Ask0.02
volume44
Intrest96
Strike
417.5
417.5
Last Price43May 20, 2025
Change
0.30.7%
Bid39.8
Ask42.2
volume1
Intrest1
Last Price0.02May 20, 2025
Change
0.0777.78%
Bid-
Ask0.02
volume212
Intrest300
Strike
420
420
Last Price45.5May 20, 2025
Change
26.436.72%
Bid41.5
Ask44.85
volume1
Intrest0
Last Price0.01May 20, 2025
Change
0.0787.5%
Bid-
Ask0.02
volume19
Intrest115
Strike
422.5
422.5
Last Price-
Change
-
Bid44.9
Ask47.05
volume0
Intrest0
Last Price0.02May 20, 2025
Change
0.0250%
Bid-
Ask0.01
volume20
Intrest105
Strike
425
425
Last Price-
Change
-
Bid47.2
Ask49.85
volume0
Intrest0
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Strike
427.5
427.5
Last Price52.75May 19, 2025
Change
00%
Bid49.7
Ask52.3
volume0
Intrest0
Last Price0.2May 20, 2025
Change
0.0317.65%
Bid-
Ask0.01
volume7
Intrest132
Strike
430
430
Last Price-
Change
-
Bid52.35
Ask54.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.06
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid54.75
Ask57.35
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest56
Strike
435
435
Last Price-
Change
-
Bid57.25
Ask59.85
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest109
Strike
440
440
Last Price-
Change
-
Bid61.5
Ask64.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid67.25
Ask69.85
volume0
Intrest0
Last Price0.1May 20, 2025
Change
0.08400%
Bid-
Ask0.01
volume1
Intrest43
Strike
450
450
Last Price-
Change
-
Bid72.2
Ask74.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid77.25
Ask79.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
460
460
Last Price80.1May 19, 2025
Change
00%
Bid81.55
Ask84.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid86.35
Ask89.2
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
470
470
Last Price-
Change
-
Bid92
Ask94.5
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest12
Strike
475
475
Last Price-
Change
-
Bid97.2
Ask99.75
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Strike
480
480
Last Price-
Change
-
Bid102.2
Ask104.85
volume0
Intrest0
Last Price0.11May 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
485
485
Last Price-
Change
-
Bid106.45
Ask109.1
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
490
490
Last Price-
Change
-
Bid111.4
Ask114.9
volume0
Intrest0
Last Price0.95May 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
495
495
Last Price-
Change
-
Bid117.2
Ask119.9
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest11
Strike
500
500
Last Price-
Change
-
Bid122.2
Ask124.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved