$385.30
-9.34-2.37%
近くで: -
$385.15
-0.15-0.04%
時間外: 7:54 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 Price-
Change
-
Bid213
Ask216.55
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid208.1
Ask211.35
volume0
Intrest0
Strike
175
175
Last Price0.38Feb 12, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid203
Ask206.7
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid198
Ask201.35
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid193
Ask196.35
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid188
Ask191.25
volume0
Intrest0
Strike
195
195
Last Price1.27Aug 06, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid183.05
Ask186.3
volume0
Intrest0
Strike
200
200
Last Price0.03Dec 27, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest14
Last Price-
Change
-
Bid173.05
Ask176.4
volume0
Intrest0
Strike
210
210
Last Price0.35Oct 07, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Last Price203.84Jan 27, 2025
Change
00%
Bid163.3
Ask166.15
volume0
Intrest6
Strike
220
220
Last Price0.4Nov 21, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest5
Last Price-
Change
-
Bid153.05
Ask156.35
volume0
Intrest0
Strike
230
230
Last Price0.05Dec 27, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest24
Last Price-
Change
-
Bid143
Ask146.25
volume0
Intrest0
Strike
240
240
Last Price1.28Jan 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest9
Last Price168.1Feb 14, 2025
Change
00%
Bid133
Ask136.15
volume0
Intrest1
Strike
250
250
Last Price0.56Oct 24, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest15
Last Price-
Change
-
Bid128
Ask131.35
volume0
Intrest0
Strike
255
255
Last Price0.25Jan 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest20
Last Price-
Change
-
Bid123
Ask126.4
volume0
Intrest0
Strike
260
260
Last Price0.42Nov 08, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest35
Last Price-
Change
-
Bid118
Ask121.35
volume0
Intrest0
Strike
265
265
Last Price0.03Feb 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest13
Last Price-
Change
-
Bid113
Ask116.35
volume0
Intrest0
Strike
270
270
Last Price1.05Oct 07, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest54
Last Price-
Change
-
Bid108
Ask111.35
volume0
Intrest0
Strike
275
275
Last Price0.19Feb 05, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest77
Last Price-
Change
-
Bid103.05
Ask106.3
volume0
Intrest0
Strike
280
280
Last Price0.1Jan 22, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest23
Last Price144.18Nov 25, 2024
Change
00%
Bid98.05
Ask101.15
volume0
Intrest1
Strike
285
285
Last Price0.03Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest288
Last Price103.75Sep 19, 2024
Change
00%
Bid93.05
Ask96.2
volume0
Intrest3
Strike
290
290
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest649
Last Price100.53Dec 26, 2024
Change
00%
Bid88.05
Ask91.15
volume0
Intrest1
Strike
295
295
Last Price0.22Jan 06, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest76
Last Price95.04Feb 19, 2025
Change
00%
Bid83
Ask86.15
volume0
Intrest2
Strike
300
300
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest218
Last Price86.3Feb 20, 2025
Change
00%
Bid78
Ask81.15
volume0
Intrest1
Strike
305
305
Last Price0.13Feb 14, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest53
Last Price103.27Feb 05, 2025
Change
00%
Bid73.05
Ask76.1
volume0
Intrest2
Strike
310
310
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest247
Last Price87.55Feb 18, 2025
Change
00%
Bid68.15
Ask71.1
volume0
Intrest3
Strike
315
315
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest209
Last Price95Feb 06, 2025
Change
00%
Bid63
Ask66.15
volume0
Intrest9
Strike
320
320
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest147
Last Price88.33Dec 17, 2024
Change
00%
Bid58
Ask61.05
volume0
Intrest3
Strike
325
325
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest179
Last Price62.1Feb 20, 2025
Change
00%
Bid53.2
Ask56.4
volume0
Intrest22
Strike
330
330
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest336
Last Price75.95Feb 05, 2025
Change
00%
Bid48.05
Ask51.2
volume0
Intrest6
Strike
335
335
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest901
Last Price73Feb 13, 2025
Change
00%
Bid43
Ask46.15
volume0
Intrest13
Strike
340
340
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume9
Intrest275
Last Price38.97Feb 21, 2025
Change
26.7940.74%
Bid38
Ask41.15
volume27
Intrest41
Strike
345
345
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.03
volume11
Intrest560
Last Price42.03Feb 20, 2025
Change
00%
Bid33.2
Ask36.45
volume0
Intrest21
Strike
350
350
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest775
Last Price-
Change
-
Bid30.55
Ask33.65
volume0
Intrest0
Strike
352.5
352.5
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3
Last Price30.49Feb 21, 2025
Change
7.5419.83%
Bid28
Ask31.15
volume3
Intrest91
Strike
355
355
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.03
volume32
Intrest482
Last Price-
Change
-
Bid25.5
Ask28.65
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price24.85Feb 21, 2025
Change
10.6830.06%
Bid23.6
Ask26.4
volume12
Intrest49
Strike
360
360
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume214
Intrest5544
Last Price-
Change
-
Bid20.6
Ask23.55
volume0
Intrest0
Strike
362.5
362.5
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest4
Last Price27Feb 21, 2025
Change
1.55.26%
Bid18.65
Ask21.5
volume10
Intrest33
Strike
365
365
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume89
Intrest396
Last Price-
Change
-
Bid16.15
Ask18.55
volume0
Intrest0
Strike
367.5
367.5
Last Price0.02Feb 21, 2025
Change
0.183.33%
Bid-
Ask1.27
volume8
Intrest14
Last Price14.45Feb 21, 2025
Change
8.0535.78%
Bid13.75
Ask16.25
volume17
Intrest440
Strike
370
370
Last Price0.06Feb 21, 2025
Change
0.0960%
Bid-
Ask0.1
volume126
Intrest1909
Last Price15.04Feb 21, 2025
Change
-
Bid10.7
Ask13.85
volume1
Intrest0
Strike
372.5
372.5
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price10.64Feb 21, 2025
Change
11.251.28%
Bid8.65
Ask11.3
volume22
Intrest313
Strike
375
375
Last Price0.02Feb 21, 2025
Change
0.0675%
Bid-
Ask0.05
volume142
Intrest3066
Last Price-
Change
-
Bid6.25
Ask9.05
volume0
Intrest0
Strike
377.5
377.5
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest53
Last Price5.5Feb 21, 2025
Change
859.26%
Bid4
Ask6.2
volume22
Intrest243
Strike
380
380
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume503
Intrest1650
Last Price-
Change
-
Bid0.92
Ask4.3
volume0
Intrest0
Strike
382.5
382.5
Last Price0.04Feb 21, 2025
Change
0.1275%
Bid-
Ask0.11
volume50
Intrest92
Last Price0.64Feb 21, 2025
Change
7.8892.49%
Bid0.01
Ask2.25
volume19
Intrest157
Strike
385
385
Last Price0.3Feb 21, 2025
Change
0.0730.43%
Bid0.25
Ask1.07
volume608
Intrest1000
Last Price0.01Feb 21, 2025
Change
6.6499.85%
Bid-
Ask0.01
volume344
Intrest12
Strike
387.5
387.5
Last Price3Feb 21, 2025
Change
2.63710.81%
Bid1.12
Ask3.6
volume328
Intrest253
Last Price0.13Feb 21, 2025
Change
4.6797.29%
Bid-
Ask0.28
volume194
Intrest1191
Strike
390
390
Last Price5.17Feb 21, 2025
Change
4.37546.25%
Bid3.7
Ask5.7
volume873
Intrest1641
Last Price0.01Feb 21, 2025
Change
3.3499.7%
Bid-
Ask0.04
volume436
Intrest50
Strike
392.5
392.5
Last Price8.05Feb 21, 2025
Change
6.55436.67%
Bid6.7
Ask8.4
volume285
Intrest289
Last Price0.01Feb 21, 2025
Change
2.0199.5%
Bid-
Ask0.01
volume364
Intrest724
Strike
395
395
Last Price9.43Feb 21, 2025
Change
6.93277.2%
Bid8.95
Ask10.8
volume239
Intrest929
Last Price0.01Feb 21, 2025
Change
1.0499.05%
Bid-
Ask0.01
volume169
Intrest108
Strike
397.5
397.5
Last Price13.33Feb 21, 2025
Change
9.33233.25%
Bid11.2
Ask13.35
volume41
Intrest258
Last Price0.01Feb 21, 2025
Change
0.5498.18%
Bid-
Ask0.01
volume2261
Intrest1270
Strike
400
400
Last Price15.69Feb 21, 2025
Change
9.24143.26%
Bid13.9
Ask15.95
volume181
Intrest736
Last Price0.01Feb 21, 2025
Change
0.1995%
Bid-
Ask0.01
volume225
Intrest160
Strike
402.5
402.5
Last Price18.43Feb 21, 2025
Change
9.73111.84%
Bid16.3
Ask18.45
volume22
Intrest117
Last Price0.02Feb 21, 2025
Change
0.1184.62%
Bid-
Ask0.01
volume81
Intrest1242
Strike
405
405
Last Price19.82Feb 21, 2025
Change
9.5693.18%
Bid18.75
Ask20.95
volume62
Intrest472
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume22
Intrest184
Strike
407.5
407.5
Last Price13.21Feb 20, 2025
Change
00%
Bid20.85
Ask23.75
volume0
Intrest83
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume196
Intrest2201
Strike
410
410
Last Price26Feb 21, 2025
Change
10.0563.01%
Bid23.6
Ask26.9
volume36
Intrest863
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest237
Strike
412.5
412.5
Last Price28.22Feb 21, 2025
Change
9.7752.95%
Bid26.15
Ask29.35
volume24
Intrest82
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume31
Intrest1134
Strike
415
415
Last Price23.95Feb 21, 2025
Change
2.3811.03%
Bid28.75
Ask31.85
volume4
Intrest112
Last Price0.04Feb 21, 2025
Change
0.03300%
Bid-
Ask0.01
volume17
Intrest755
Strike
417.5
417.5
Last Price23.8Feb 20, 2025
Change
00%
Bid31.25
Ask34.5
volume0
Intrest8
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume44
Intrest1717
Strike
420
420
Last Price26.04Feb 20, 2025
Change
00%
Bid33.4
Ask36.65
volume0
Intrest65
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest608
Strike
422.5
422.5
Last Price20.69Feb 18, 2025
Change
00%
Bid36.25
Ask39.25
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume5
Intrest1149
Strike
425
425
Last Price31.5Feb 21, 2025
Change
0.050.16%
Bid38.7
Ask42
volume10
Intrest71
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest199
Strike
427.5
427.5
Last Price18.05Feb 03, 2025
Change
00%
Bid41.25
Ask44.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest2874
Strike
430
430
Last Price36.22Feb 20, 2025
Change
00%
Bid43.75
Ask46.85
volume0
Intrest27
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest246
Strike
432.5
432.5
Last Price17Jan 29, 2025
Change
00%
Bid46.3
Ask49.5
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.01
volume25
Intrest1291
Strike
435
435
Last Price50.03Feb 21, 2025
Change
7.9818.98%
Bid48.75
Ask52
volume2
Intrest19
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid51.25
Ask54.45
volume0
Intrest0
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.01
volume16
Intrest1669
Strike
440
440
Last Price25.01Feb 06, 2025
Change
00%
Bid53.75
Ask56.85
volume0
Intrest0
Last Price0.12Feb 14, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest1
Strike
442.5
442.5
Last Price-
Change
-
Bid56.3
Ask59.5
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.290.91%
Bid-
Ask0.15
volume4
Intrest1527
Strike
445
445
Last Price37.85Feb 07, 2025
Change
00%
Bid58.8
Ask62
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid61.25
Ask64.45
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest535
Strike
450
450
Last Price57.65Feb 20, 2025
Change
00%
Bid63.8
Ask66.95
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.66
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid66.3
Ask69.5
volume0
Intrest0
Last Price0.05Feb 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest538
Strike
455
455
Last Price43.61Feb 13, 2025
Change
00%
Bid68.85
Ask72
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid71.1
Ask74.5
volume0
Intrest0
Last Price0.15Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6636
Strike
460
460
Last Price52.97Dec 17, 2024
Change
00%
Bid73.75
Ask77
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid76.15
Ask79.5
volume0
Intrest0
Last Price0.29Jan 30, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest38
Strike
465
465
Last Price50.5Dec 16, 2024
Change
00%
Bid78.6
Ask82
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
467.5
467.5
Last Price-
Change
-
Bid81.15
Ask84.5
volume0
Intrest0
Last Price0.05Feb 04, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1174
Strike
470
470
Last Price83.15Jan 10, 2025
Change
00%
Bid83.65
Ask87
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid86.1
Ask89.5
volume0
Intrest0
Last Price0.09Jan 27, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest249
Strike
475
475
Last Price88.15Jan 10, 2025
Change
00%
Bid88.25
Ask92
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid91.45
Ask94.5
volume0
Intrest0
Last Price0.2Feb 11, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1118
Strike
480
480
Last Price50.65Dec 09, 2024
Change
00%
Bid93.65
Ask97
volume0
Intrest0
Last Price0.55Dec 17, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Strike
485
485
Last Price-
Change
-
Bid98.85
Ask102
volume0
Intrest0
Last Price0.18Feb 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest24
Strike
490
490
Last Price76.4Jan 21, 2025
Change
00%
Bid103.6
Ask107
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid108.65
Ask112
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2367
Strike
500
500
Last Price92.95Feb 07, 2025
Change
00%
Bid113.45
Ask117
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid118.6
Ask122
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid123.65
Ask127
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
515
515
Last Price-
Change
-
Bid128.65
Ask132
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
520
520
Last Price92.76Nov 27, 2024
Change
00%
Bid133.65
Ask137
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
525
525
Last Price112.33Feb 10, 2025
Change
00%
Bid138.65
Ask142
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved