HOME DEPOT Inc

(NYSE: HD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
77.09Up+0.51+0.67%Today's Close  |  77.09 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.HD4DJC050000 27.65 +27.65 NA 0.71 26.550 27.8 1 1
55.000 126.2.HD4DJC055000 NA NA NA NA 20.850 22.75 NA NA
60.000 126.2.HD4DJC060000 17.32 +1.12 +6.91% 0.16 16.900 17.25 10 291
65.000 126.2.HD4DJC065000 12.00 +0.68 +6.01% 0.71 11.800 12.8 20 122
67.500 126.2.HD4DJC067500 15.50 +1.51 +10.79% 0.66 8.300 10.25 3 111
69.000 126.2.HD4DJC069000 8.00 +8.00 NA 0.71 7.650 8.8 20 20
69.500 126.2.HD4DJC069500 NA NA NA NA 6.900 8.25 NA NA
70.000 126.2.HD4DJC070000 7.12 +0.90 +14.47% 0.16 7.050 7.25 3 84
70.500 126.2.HD4DJC070500 NA NA NA NA 5.900 7.25 NA NA
71.000 126.2.HD4DJC071000 NA NA NA NA 4.950 6.75 NA NA
71.500 126.2.HD4DJC071500 NA NA NA NA 4.950 6.25 NA NA
72.000 126.2.HD4DJC072000 NA NA NA NA 4.300 5.8 NA NA
72.500 126.2.HD4DJC072500 4.52 +0.87 +23.84% 0.16 4.400 4.75 7 51
73.000 126.2.HD4DJC073000 NA NA NA NA 3.300 4.8 NA NA
73.500 126.2.HD4DJC073500 2.43 +2.43 NA 0.66 3.150 4.25 63 63
74.000 126.2.HD4DJC074000 1.99 +1.04 +109.47% 0.21 2.870 3.3 46 47
74.500 126.2.HD4DJC074500 0.92 -0.39 -29.77% 0.14 2.370 2.73 135 75
75.000 126.2.HD4DJC075000 1.95 +0.58 +42.34% 0.13 2.070 2.22 8 296
76.000 126.2.HD4DJC076000 1.21 +0.58 +92.06% 0.15 1.090 1.24 302 421
77.500 126.2.HD4DJC077500 0.01 -0.04 -80.00% 0.01 NA 0.01 542 2,108
79.000 126.2.HD4DJC079000 0.01 -0.02 -66.67% 0.01 NA 0.01 30 209
80.000 126.2.HD4DJC080000 0.01 unch unch 0.01 NA 0.01 14 4,861
81.000 126.2.HD4DJC081000 NA NA NA NA NA 0.01 NA NA
82.500 126.2.HD4DJC082500 0.01 -0.02 -66.67% 0.01 NA 0.01 61 6,554
84.000 126.2.HD4DJC084000 NA NA NA NA NA 0.01 NA NA
85.000 126.2.HD4DJC085000 0.01 -0.01 -50.00% 0.01 NA 0.01 2 1,904
86.000 126.2.HD4DJC086000 NA NA NA NA NA 0.01 NA NA
87.500 126.2.HD4DJC087500 0.02 unch unch 0.02 NA 0.02 889 2,188
89.000 126.2.HD4DJC089000 NA NA NA NA NA 0.01 NA NA
90.000 126.2.HD4DJC090000 0.01 -0.04 -80.00% 0.01 NA 0.01 5 145
91.000 126.2.HD4DJC091000 NA NA NA NA NA 0.01 NA NA
94.000 126.2.HD4DJC094000 NA NA NA NA NA 0.01 NA NA
95.000 126.2.HD4DJC095000 0.01 +0.01 NA 0.01 NA 0.01 10 30
100.000 126.2.HD4DJC100000 NA NA NA NA NA 0.01 NA NA
105.000 126.2.HD4DJC105000 NA NA NA NA NA 0.01 NA NA
110.000 126.2.HD4DJC110000 NA NA NA NA NA 0.01 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.HD4PJC050000 0.02 -0.01 -33.33% 0.01 NA 0.01 10 109
55.000 126.2.HD4PJC055000 0.02 unch unch 0.01 NA 0.01 8 64
60.000 126.2.HD4PJC060000 0.01 unch unch 0.01 NA 0.01 17 381
65.000 126.2.HD4PJC065000 0.03 -0.02 -40.00% 0.01 NA 0.01 5 236
67.500 126.2.HD4PJC067500 0.02 -0.01 -33.33% 0.01 NA 0.01 50 478
69.000 126.2.HD4PJC069000 NA NA NA NA NA 0.01 NA NA
69.500 126.2.HD4PJC069500 0.01 +0.01 NA 0.01 NA 0.01 2 2
70.000 126.2.HD4PJC070000 0.01 -0.01 -50.00% 0.01 NA 0.01 30 487
70.500 126.2.HD4PJC070500 NA NA NA NA NA 0.01 NA NA
71.000 126.2.HD4PJC071000 0.03 +0.03 NA 0.01 NA 0.01 10 10
71.500 126.2.HD4PJC071500 0.04 +0.04 NA 0.01 NA 0.01 1 1
72.000 126.2.HD4PJC072000 0.04 +0.04 NA 0.01 NA 0.01 40 40
72.500 126.2.HD4PJC072500 0.01 -0.03 -75.00% 0.01 NA 0.01 7 1,160
73.000 126.2.HD4PJC073000 0.06 -0.02 -25.00% 0.01 NA 0.01 237 209
73.500 126.2.HD4PJC073500 0.03 -0.12 -80.00% 0.01 NA 0.01 5 37
74.000 126.2.HD4PJC074000 0.01 -0.17 -94.44% 0.01 NA 0.01 9 57
74.500 126.2.HD4PJC074500 0.01 -0.13 -92.86% 0.01 NA 0.01 2 272
75.000 126.2.HD4PJC075000 0.01 -0.01 -50.00% 0.01 NA 0.01 349 2,722
76.000 126.2.HD4PJC076000 0.05 -0.20 -80.00% 0.01 NA 0.01 58 858
77.500 126.2.HD4PJC077500 0.32 -0.85 -72.65% 0.02 0.320 0.43 819 2,685
79.000 126.2.HD4PJC079000 2.84 -1.44 -33.64% 0.15 1.740 2.06 10 26
80.000 126.2.HD4PJC080000 2.89 -0.61 -17.43% 0.02 2.770 2.93 116 2,047
81.000 126.2.HD4PJC081000 4.05 +4.05 NA 0.19 3.200 4.1 18 18
82.500 126.2.HD4PJC082500 7.83 +2.61 +50.00% 0.04 4.800 5.45 3 877
84.000 126.2.HD4PJC084000 NA NA NA NA 6.250 7.1 NA NA
85.000 126.2.HD4PJC085000 10.10 +4.10 +68.33% 0.19 7.200 8.1 1 97
86.000 126.2.HD4PJC086000 NA NA NA NA 8.250 9.1 NA NA
87.500 126.2.HD4PJC087500 12.60 +2.74 +27.79% 0.19 9.750 10.6 1 1
89.000 126.2.HD4PJC089000 NA NA NA NA 11.250 12.15 NA NA
90.000 126.2.HD4PJC090000 11.25 +0.70 +6.64% 1.24 12.250 14.15 10 10
91.000 126.2.HD4PJC091000 NA NA NA NA 13.250 15.15 NA NA
94.000 126.2.HD4PJC094000 NA NA NA NA 16.250 18.15 NA NA
95.000 126.2.HD4PJC095000 NA NA NA NA 17.250 19.15 NA NA
100.000 126.2.HD4PJC100000 NA NA NA NA 22.100 24.8 NA NA
105.000 126.2.HD4PJC105000 NA NA NA NA 27.100 29.8 NA NA
110.000 126.2.HD4PJC110000 NA NA NA NA 32.200 33.15 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:12 PM ET