$368.06
-2.34-0.63%
al cierre: -
$368.06
0.000.00%
After hour: 4:46 PM EDT
Comments
Loading...
Home Depot (NYSE:HD) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Home Depot a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Home Depot..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid146.05
Ask149.8
volume0
Intrest0
Strike
220
220
Last Price0.12May 27, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest10
Last Price-
Change
-
Bid141.3
Ask144.75
volume0
Intrest0
Strike
225
225
Last Price0.14May 23, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest1
Last Price134.85Apr 23, 2025
Change
00%
Bid136.05
Ask139.75
volume0
Intrest1
Strike
230
230
Last Price0.3Apr 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price-
Change
-
Bid131.05
Ask134.75
volume0
Intrest0
Strike
235
235
Last Price0.28Apr 17, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Last Price-
Change
-
Bid126.05
Ask129.25
volume0
Intrest0
Strike
240
240
Last Price0.34Apr 22, 2025
Change
00%
Bid-
Ask1.11
volume0
Intrest1
Last Price-
Change
-
Bid121.05
Ask124.8
volume0
Intrest0
Strike
245
245
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Last Price-
Change
-
Bid116.05
Ask119.8
volume0
Intrest0
Strike
250
250
Last Price0.09Apr 29, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest1
Last Price-
Change
-
Bid111.3
Ask114.8
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid106.1
Ask109.8
volume0
Intrest0
Strike
260
260
Last Price0.4Apr 24, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Last Price-
Change
-
Bid101.1
Ask104.8
volume0
Intrest0
Strike
265
265
Last Price0.13May 07, 2025
Change
00%
Bid-
Ask1.08
volume0
Intrest1
Last Price-
Change
-
Bid96.1
Ask99.8
volume0
Intrest0
Strike
270
270
Last Price0.07May 28, 2025
Change
0.4486.27%
Bid-
Ask0.32
volume4
Intrest4
Last Price-
Change
-
Bid91.3
Ask94.8
volume0
Intrest0
Strike
275
275
Last Price0.09May 28, 2025
Change
0.08800%
Bid-
Ask0.33
volume4
Intrest17
Last Price-
Change
-
Bid86.05
Ask89.7
volume0
Intrest0
Strike
280
280
Last Price0.26May 28, 2025
Change
1.6986.67%
Bid-
Ask0.31
volume2
Intrest1
Last Price-
Change
-
Bid81.1
Ask84.8
volume0
Intrest0
Strike
285
285
Last Price0.28May 28, 2025
Change
0.2250%
Bid-
Ask0.74
volume2
Intrest33
Last Price-
Change
-
Bid76.1
Ask79.8
volume0
Intrest0
Strike
290
290
Last Price0.1May 27, 2025
Change
00%
Bid-
Ask1.11
volume0
Intrest32
Last Price-
Change
-
Bid71.6
Ask74.8
volume0
Intrest0
Strike
295
295
Last Price0.76Apr 29, 2025
Change
00%
Bid-
Ask1.12
volume0
Intrest1
Last Price-
Change
-
Bid66.3
Ask69.65
volume0
Intrest0
Strike
300
300
Last Price0.04May 28, 2025
Change
0.02100%
Bid-
Ask0.1
volume2
Intrest62
Last Price-
Change
-
Bid61.35
Ask64.75
volume0
Intrest0
Strike
305
305
Last Price0.06May 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest8
Last Price65.53May 21, 2025
Change
00%
Bid56.35
Ask59.75
volume0
Intrest2
Strike
310
310
Last Price0.11May 28, 2025
Change
0.2165.63%
Bid-
Ask0.17
volume2
Intrest62
Last Price-
Change
-
Bid51.35
Ask54.8
volume0
Intrest0
Strike
315
315
Last Price0.13May 28, 2025
Change
0.121200%
Bid-
Ask0.1
volume2
Intrest130
Last Price-
Change
-
Bid46.45
Ask49.7
volume0
Intrest0
Strike
320
320
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest121
Last Price-
Change
-
Bid41.4
Ask44.85
volume0
Intrest0
Strike
325
325
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest109
Last Price47.58May 21, 2025
Change
00%
Bid38.85
Ask42.35
volume0
Intrest0
Strike
327.5
327.5
Last Price0.07May 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price36.25May 27, 2025
Change
00%
Bid36.4
Ask39.7
volume0
Intrest5
Strike
330
330
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest124
Last Price-
Change
-
Bid33.9
Ask37.35
volume0
Intrest0
Strike
332.5
332.5
Last Price0.03May 27, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest10
Last Price-
Change
-
Bid31.4
Ask34.8
volume0
Intrest0
Strike
335
335
Last Price0.04May 27, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest122
Last Price-
Change
-
Bid29.15
Ask32.35
volume0
Intrest0
Strike
337.5
337.5
Last Price0.06May 27, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest32
Last Price30.5May 28, 2025
Change
12.9229.76%
Bid26.65
Ask29.75
volume1
Intrest3
Strike
340
340
Last Price0.02May 28, 2025
Change
0.0250%
Bid0.01
Ask0.29
volume17
Intrest547
Last Price43.6May 20, 2025
Change
00%
Bid24.15
Ask27.4
volume0
Intrest2
Strike
342.5
342.5
Last Price0.12May 28, 2025
Change
0.2769.23%
Bid0.01
Ask0.07
volume2
Intrest146
Last Price25.82May 27, 2025
Change
00%
Bid21.8
Ask24.75
volume0
Intrest13
Strike
345
345
Last Price0.08May 28, 2025
Change
0.0111.11%
Bid0.02
Ask0.36
volume1
Intrest397
Last Price38.95May 20, 2025
Change
00%
Bid19.2
Ask22.4
volume0
Intrest1
Strike
347.5
347.5
Last Price0.07May 28, 2025
Change
0.0750%
Bid0.05
Ask0.13
volume12
Intrest313
Last Price19.52May 27, 2025
Change
00%
Bid16.7
Ask19.85
volume0
Intrest271
Strike
350
350
Last Price0.09May 28, 2025
Change
0.0743.75%
Bid0.05
Ask0.16
volume28
Intrest287
Last Price17.7May 27, 2025
Change
00%
Bid14.15
Ask17.35
volume0
Intrest28
Strike
352.5
352.5
Last Price0.18May 28, 2025
Change
0.0314.29%
Bid0.11
Ask0.18
volume20
Intrest75
Last Price14.28May 28, 2025
Change
0.282%
Bid12.1
Ask14.55
volume1
Intrest19
Strike
355
355
Last Price0.17May 28, 2025
Change
0.0934.62%
Bid0.14
Ask0.31
volume36
Intrest488
Last Price11.52May 27, 2025
Change
00%
Bid9.65
Ask12.2
volume0
Intrest26
Strike
357.5
357.5
Last Price0.32May 28, 2025
Change
0.0820%
Bid0.31
Ask0.4
volume10
Intrest68
Last Price10.55May 28, 2025
Change
0.54.52%
Bid7.95
Ask10.2
volume1
Intrest56
Strike
360
360
Last Price0.5May 28, 2025
Change
0.1320.63%
Bid0.46
Ask0.69
volume94
Intrest340
Last Price8.25May 28, 2025
Change
0.677.51%
Bid5.55
Ask7.1
volume6
Intrest397
Strike
362.5
362.5
Last Price0.93May 28, 2025
Change
0.066.9%
Bid0.8
Ask1.28
volume76
Intrest255
Last Price4.8May 28, 2025
Change
1.8227.49%
Bid4.25
Ask5.2
volume23
Intrest318
Strike
365
365
Last Price1.66May 28, 2025
Change
0.4132.8%
Bid1.36
Ask2
volume121
Intrest1037
Last Price3.2May 28, 2025
Change
1.430.43%
Bid2.89
Ask3.3
volume316
Intrest421
Strike
367.5
367.5
Last Price2.42May 28, 2025
Change
0.4120.4%
Bid1.93
Ask2.69
volume170
Intrest164
Last Price1.9May 28, 2025
Change
1.2138.91%
Bid1.73
Ask2
volume171
Intrest755
Strike
370
370
Last Price3.5May 28, 2025
Change
0.5518.64%
Bid2.92
Ask4.2
volume107
Intrest372
Last Price1.06May 28, 2025
Change
0.9547.26%
Bid0.88
Ask1.35
volume76
Intrest336
Strike
372.5
372.5
Last Price4.6May 28, 2025
Change
0.153.37%
Bid5.1
Ask6.05
volume17
Intrest258
Last Price0.53May 28, 2025
Change
0.5751.82%
Bid0.48
Ask0.67
volume210
Intrest569
Strike
375
375
Last Price6.55May 28, 2025
Change
0.813.91%
Bid6.8
Ask8.65
volume28
Intrest276
Last Price0.25May 28, 2025
Change
0.461.54%
Bid0.21
Ask0.28
volume207
Intrest425
Strike
377.5
377.5
Last Price8.7May 28, 2025
Change
0.9412.11%
Bid8.6
Ask10.95
volume10
Intrest113
Last Price0.1May 28, 2025
Change
0.2167.74%
Bid0.06
Ask0.15
volume153
Intrest680
Strike
380
380
Last Price11.68May 27, 2025
Change
00%
Bid11.15
Ask13
volume0
Intrest574
Last Price0.09May 28, 2025
Change
0.0535.71%
Bid0.04
Ask0.2
volume18
Intrest257
Strike
382.5
382.5
Last Price12.59May 27, 2025
Change
00%
Bid13.05
Ask16
volume0
Intrest31
Last Price0.05May 28, 2025
Change
0.0337.5%
Bid0.01
Ask0.17
volume23
Intrest435
Strike
385
385
Last Price15.34May 27, 2025
Change
00%
Bid15.65
Ask18.3
volume0
Intrest1
Last Price0.03May 28, 2025
Change
0.0457.14%
Bid-
Ask0.57
volume3
Intrest272
Strike
387.5
387.5
Last Price22May 22, 2025
Change
00%
Bid17.85
Ask21.15
volume0
Intrest7
Last Price0.02May 28, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume54
Intrest829
Strike
390
390
Last Price27.65May 23, 2025
Change
00%
Bid20.45
Ask23.25
volume0
Intrest10
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest379
Strike
392.5
392.5
Last Price28.3May 22, 2025
Change
00%
Bid23
Ask26.15
volume0
Intrest0
Last Price0.02May 28, 2025
Change
00%
Bid0.02
Ask0.08
volume33
Intrest619
Strike
395
395
Last Price29.6May 22, 2025
Change
00%
Bid25.45
Ask28.55
volume0
Intrest3
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.49
volume10
Intrest140
Strike
397.5
397.5
Last Price27.38May 21, 2025
Change
00%
Bid27.9
Ask31.05
volume0
Intrest0
Last Price0.02May 28, 2025
Change
0.01100%
Bid0.01
Ask0.03
volume22
Intrest812
Strike
400
400
Last Price32.91May 27, 2025
Change
00%
Bid30.35
Ask33.6
volume0
Intrest1
Last Price0.01May 28, 2025
Change
0.0480%
Bid-
Ask0.06
volume7
Intrest31
Strike
402.5
402.5
Last Price40.25May 23, 2025
Change
00%
Bid32.85
Ask36.15
volume0
Intrest0
Last Price0.01May 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume7
Intrest196
Strike
405
405
Last Price42.65May 23, 2025
Change
00%
Bid35.35
Ask38.6
volume0
Intrest0
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
407.5
407.5
Last Price45.15May 23, 2025
Change
00%
Bid38
Ask41.1
volume0
Intrest0
Last Price0.01May 28, 2025
Change
0.0375%
Bid-
Ask0.1
volume1
Intrest371
Strike
410
410
Last Price27.12May 20, 2025
Change
00%
Bid40.4
Ask43.8
volume0
Intrest0
Last Price0.91May 20, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Strike
412.5
412.5
Last Price-
Change
-
Bid42.95
Ask46.3
volume0
Intrest0
Last Price0.02May 28, 2025
Change
0.0250%
Bid-
Ask0.09
volume1
Intrest40
Strike
415
415
Last Price-
Change
-
Bid45.35
Ask48.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid48.1
Ask51.3
volume0
Intrest0
Last Price0.01May 28, 2025
Change
0.0266.67%
Bid-
Ask0.22
volume12
Intrest40
Strike
420
420
Last Price-
Change
-
Bid50.45
Ask53.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid53.25
Ask56.3
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest9
Strike
425
425
Last Price-
Change
-
Bid55.35
Ask58.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Strike
427.5
427.5
Last Price-
Change
-
Bid57.8
Ask61.3
volume0
Intrest0
Last Price0.09May 20, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest4
Strike
430
430
Last Price-
Change
-
Bid60.35
Ask63.75
volume0
Intrest0
Last Price0.69May 20, 2025
Change
00%
Bid-
Ask0.94
volume0
Intrest3
Strike
432.5
432.5
Last Price-
Change
-
Bid62.9
Ask66.3
volume0
Intrest0
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask0.98
volume0
Intrest4
Strike
435
435
Last Price66.65May 27, 2025
Change
00%
Bid65.9
Ask68.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
440
440
Last Price71.65May 27, 2025
Change
00%
Bid70.45
Ask73.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid75.4
Ask78.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid80.4
Ask83.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid85.4
Ask88.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid90.9
Ask93.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid95.9
Ask98.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid100.4
Ask103.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid105.4
Ask108.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid110.45
Ask113.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid115.35
Ask118.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid120.85
Ask123.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid125.4
Ask128.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid130.9
Ask133.85
volume0
Intrest0