HD options chain $318.50
← Back to HD stock page
In-the-money contracts are shaded relative to the current underlying price ($318.50).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| HD260904C00220000 |
$220.00 |
— |
— |
$96.52 |
$99.97 |
— |
| HD260904C00225000 |
$225.00 |
— |
— |
$91.15 |
$93.43 |
— |
| HD260904C00230000 |
$230.00 |
— |
— |
$86.16 |
$89.61 |
— |
| HD260904C00235000 |
$235.00 |
$85.51 |
-25.44 (-22.9%) |
$80.72 |
$85.80 |
2 |
| HD260904C00240000 |
$240.00 |
$80.86 |
— |
$76.42 |
$80.24 |
2 |
| HD260904C00245000 |
$245.00 |
— |
— |
$72.64 |
$75.30 |
— |
| HD260904C00250000 |
$250.00 |
— |
— |
$66.50 |
$68.28 |
— |
| HD260904C00255000 |
$255.00 |
$64.34 |
-20.46 (-24.1%) |
$61.98 |
$64.21 |
3 |
| HD260904C00260000 |
$260.00 |
$59.35 |
-8.90 (-13.0%) |
$56.41 |
$61.31 |
33 |
| HD260904C00265000 |
$265.00 |
— |
— |
$51.24 |
$54.11 |
— |
| HD260904C00270000 |
$270.00 |
— |
— |
$46.20 |
$48.72 |
— |
| HD260904C00275000 |
$275.00 |
— |
— |
$42.38 |
$43.43 |
— |
| HD260904C00280000 |
$280.00 |
— |
— |
$36.98 |
$38.74 |
— |
| HD260904C00285000 |
$285.00 |
— |
— |
$32.12 |
$34.08 |
— |
| HD260904C00290000 |
$290.00 |
— |
— |
$26.32 |
$30.23 |
— |
| HD260904C00295000 |
$295.00 |
$28.59 |
-7.06 (-19.8%) |
$22.06 |
$24.27 |
1 |
| HD260904C00297500 |
$297.50 |
$26.14 |
— |
$19.94 |
$21.42 |
1 |
| HD260904C00300000 |
$300.00 |
$19.40 |
-9.68 (-33.3%) |
$16.67 |
$20.69 |
25 |
| HD260904C00302500 |
$302.50 |
— |
— |
$15.24 |
$16.73 |
— |
| HD260904C00305000 |
$305.00 |
$14.35 |
-17.49 (-54.9%) |
$11.69 |
$15.52 |
110 |
| HD260904C00307500 |
$307.50 |
— |
— |
$10.06 |
$11.62 |
— |
| HD260904C00310000 |
$310.00 |
$8.60 |
-3.60 (-29.5%) |
$7.42 |
$8.86 |
112 |
| HD260904C00312500 |
$312.50 |
— |
— |
$4.73 |
$6.93 |
— |
| HD260904C00315000 |
$315.00 |
$3.36 |
-1.99 (-37.2%) |
$2.70 |
$4.33 |
298 |
| HD260904C00317500 |
$317.50 |
$2.12 |
-1.38 (-39.4%) |
$1.76 |
$2.96 |
309 |
| HD260904C00320000 |
$320.00 |
$1.18 |
-1.29 (-52.2%) |
$1.15 |
$1.18 |
828 |
| HD260904C00322500 |
$322.50 |
$0.67 |
-0.76 (-53.1%) |
$0.58 |
$0.73 |
212 |
| HD260904C00325000 |
$325.00 |
$0.35 |
-0.55 (-61.1%) |
$0.28 |
$0.43 |
177 |
| HD260904C00327500 |
$327.50 |
$0.17 |
-0.25 (-59.5%) |
$0.12 |
$0.25 |
177 |
| HD260904C00330000 |
$330.00 |
$0.09 |
-0.15 (-62.5%) |
$0.08 |
$0.11 |
361 |
| HD260904C00332500 |
$332.50 |
$0.06 |
-0.07 (-53.8%) |
$0.00 |
$0.33 |
19 |
| HD260904C00335000 |
$335.00 |
$0.04 |
-0.01 (-20.0%) |
$0.01 |
$0.08 |
10 |
| HD260904C00337500 |
$337.50 |
$0.04 |
-0.01 (-20.0%) |
$0.00 |
$0.10 |
13 |
| HD260904C00340000 |
$340.00 |
$0.02 |
+0.00 (+0.0%) |
$0.03 |
$0.06 |
23 |
| HD260904C00342500 |
$342.50 |
$0.05 |
+0.01 (+25.0%) |
$0.01 |
$0.25 |
6 |
| HD260904C00345000 |
$345.00 |
$0.04 |
+0.02 (+100.0%) |
$0.00 |
$0.07 |
3 |
| HD260904C00347500 |
$347.50 |
$0.06 |
+0.04 (+200.0%) |
$0.00 |
$0.31 |
2 |
| HD260904C00350000 |
$350.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.04 |
511 |
| HD260904C00352500 |
$352.50 |
$0.17 |
+0.16 (+1600.0%) |
$0.00 |
$0.21 |
1 |
| HD260904C00355000 |
$355.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.22 |
4 |
| HD260904C00357500 |
$357.50 |
$0.03 |
-0.01 (-25.0%) |
$0.01 |
$0.24 |
7 |
| HD260904C00360000 |
$360.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.47 |
8 |
| HD260904C00362500 |
$362.50 |
$0.08 |
-0.01 (-11.1%) |
$0.00 |
$1.71 |
1 |
| HD260904C00365000 |
$365.00 |
$0.08 |
+0.03 (+60.0%) |
$0.00 |
$0.12 |
1 |
| HD260904C00367500 |
$367.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.27 |
8 |
| HD260904C00370000 |
$370.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.03 |
3 |
| HD260904C00372500 |
$372.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.06 |
7 |
| HD260904C00375000 |
$375.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.08 |
5 |
| HD260904C00377500 |
$377.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.90 |
8 |
| HD260904C00380000 |
$380.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| HD260904C00382500 |
$382.50 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$2.17 |
13 |
| HD260904C00385000 |
$385.00 |
$0.03 |
+0.01 (+50.0%) |
$0.00 |
$0.01 |
106 |
| HD260904C00387500 |
$387.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$2.10 |
15 |
| HD260904C00390000 |
$390.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.94 |
5 |
| HD260904C00395000 |
$395.00 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$2.15 |
43 |
| HD260904C00400000 |
$400.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.01 |
5 |
| HD260904C00405000 |
$405.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$2.15 |
5 |
| HD260904C00410000 |
$410.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$2.15 |
26 |
| HD260904C00415000 |
$415.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.11 |
25 |
| HD260904C00420000 |
$420.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
32 |
| HD260904C00425000 |
$425.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| HD260904C00430000 |
$430.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
13 |
| HD260904C00435000 |
$435.00 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$2.11 |
7 |
| HD260904C00440000 |
$440.00 |
$0.02 |
-0.06 (-75.0%) |
$0.00 |
$2.11 |
10 |
| HD260904C00445000 |
$445.00 |
$0.03 |
-0.03 (-50.0%) |
$0.00 |
$0.05 |
1 |
| HD260904C00450000 |
$450.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
53 |
| HD260904C00455000 |
$455.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
28 |
| HD260904C00460000 |
$460.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
34 |
| HD260904C00465000 |
$465.00 |
$0.08 |
+0.07 (+700.0%) |
$0.00 |
$2.15 |
2 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| HD260904P00220000 |
$220.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| HD260904P00225000 |
$225.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
5 |
| HD260904P00230000 |
$230.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
7 |
| HD260904P00235000 |
$235.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| HD260904P00240000 |
$240.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.03 |
20 |
| HD260904P00245000 |
$245.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
5 |
| HD260904P00250000 |
$250.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| HD260904P00255000 |
$255.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
39 |
| HD260904P00260000 |
$260.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
55 |
| HD260904P00265000 |
$265.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$2.15 |
6 |
| HD260904P00270000 |
$270.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.43 |
7 |
| HD260904P00275000 |
$275.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.41 |
20 |
| HD260904P00280000 |
$280.00 |
$0.04 |
-0.02 (-33.3%) |
$0.00 |
$0.25 |
5 |
| HD260904P00285000 |
$285.00 |
$0.03 |
-0.06 (-66.7%) |
$0.00 |
$0.08 |
19 |
| HD260904P00290000 |
$290.00 |
$0.05 |
+0.03 (+150.0%) |
$0.00 |
$0.03 |
3 |
| HD260904P00295000 |
$295.00 |
$0.05 |
+0.01 (+25.0%) |
$0.00 |
$0.05 |
4 |
| HD260904P00297500 |
$297.50 |
$0.03 |
-0.42 (-93.3%) |
$0.01 |
$0.17 |
14 |
| HD260904P00300000 |
$300.00 |
$0.04 |
-0.03 (-42.9%) |
$0.01 |
$0.13 |
54 |
| HD260904P00302500 |
$302.50 |
$0.08 |
-0.02 (-20.0%) |
$0.05 |
$0.18 |
8 |
| HD260904P00305000 |
$305.00 |
$0.15 |
-0.06 (-28.6%) |
$0.01 |
$0.15 |
41 |
| HD260904P00307500 |
$307.50 |
$0.30 |
-0.16 (-34.8%) |
$0.14 |
$0.34 |
35 |
| HD260904P00310000 |
$310.00 |
$0.57 |
-0.26 (-31.3%) |
$0.46 |
$0.78 |
50 |
| HD260904P00312500 |
$312.50 |
$1.21 |
+0.01 (+0.8%) |
$0.62 |
$1.50 |
125 |
| HD260904P00315000 |
$315.00 |
$2.30 |
+0.12 (+5.5%) |
$1.43 |
$2.53 |
423 |
| HD260904P00317500 |
$317.50 |
$3.18 |
+0.18 (+6.0%) |
$2.48 |
$3.97 |
210 |
| HD260904P00320000 |
$320.00 |
$5.15 |
+0.38 (+8.0%) |
$3.72 |
$5.12 |
57 |
| HD260904P00322500 |
$322.50 |
$6.60 |
+0.47 (+7.7%) |
$5.70 |
$7.75 |
15 |
| HD260904P00325000 |
$325.00 |
$8.93 |
+0.34 (+4.0%) |
$7.83 |
$10.03 |
16 |
| HD260904P00327500 |
$327.50 |
$11.65 |
+2.50 (+27.3%) |
$11.04 |
$11.85 |
33 |
| HD260904P00330000 |
$330.00 |
$12.56 |
-0.52 (-4.0%) |
$12.37 |
$14.72 |
23 |
| HD260904P00332500 |
$332.50 |
$14.15 |
+1.05 (+8.0%) |
$14.17 |
$18.49 |
6 |
| HD260904P00335000 |
$335.00 |
$18.73 |
+0.92 (+5.2%) |
$17.54 |
$20.58 |
14 |
| HD260904P00337500 |
$337.50 |
$21.45 |
+3.27 (+18.0%) |
$19.32 |
$23.24 |
12 |
| HD260904P00340000 |
$340.00 |
$24.01 |
+1.54 (+6.9%) |
$22.32 |
$25.83 |
10 |
| HD260904P00342500 |
$342.50 |
$24.15 |
+7.60 (+45.9%) |
$25.47 |
$27.06 |
1 |
| HD260904P00345000 |
$345.00 |
$25.95 |
+6.45 (+33.1%) |
$27.96 |
$30.21 |
5 |
| HD260904P00347500 |
$347.50 |
$22.60 |
+1.96 (+9.5%) |
$31.06 |
$32.02 |
1 |
| HD260904P00350000 |
$350.00 |
$31.62 |
+14.82 (+88.2%) |
$32.56 |
$34.14 |
1 |
| HD260904P00352500 |
$352.50 |
— |
— |
$34.84 |
$37.37 |
— |
| HD260904P00355000 |
$355.00 |
$37.00 |
+9.00 (+32.1%) |
$38.43 |
$40.45 |
12 |
| HD260904P00357500 |
$357.50 |
— |
— |
$40.34 |
$42.35 |
— |
| HD260904P00360000 |
$360.00 |
$32.00 |
+11.40 (+55.3%) |
$42.88 |
$44.64 |
3 |
| HD260904P00362500 |
$362.50 |
— |
— |
$45.41 |
$47.23 |
— |
| HD260904P00365000 |
$365.00 |
— |
— |
$47.53 |
$50.13 |
— |
| HD260904P00367500 |
$367.50 |
— |
— |
$50.62 |
$52.20 |
— |
| HD260904P00370000 |
$370.00 |
$30.40 |
-12.15 (-28.6%) |
$51.94 |
$55.66 |
12 |
| HD260904P00372500 |
$372.50 |
— |
— |
$56.04 |
$57.94 |
— |
| HD260904P00375000 |
$375.00 |
$33.19 |
-6.14 (-15.6%) |
$58.34 |
$59.44 |
1 |
| HD260904P00377500 |
$377.50 |
— |
— |
$60.54 |
$62.28 |
— |
| HD260904P00380000 |
$380.00 |
$30.27 |
-8.18 (-21.3%) |
$63.93 |
$65.78 |
3 |
| HD260904P00382500 |
$382.50 |
— |
— |
$65.75 |
$68.16 |
— |
| HD260904P00385000 |
$385.00 |
— |
— |
$67.02 |
$70.04 |
— |
| HD260904P00387500 |
$387.50 |
— |
— |
$71.60 |
$72.94 |
— |
| HD260904P00390000 |
$390.00 |
$54.50 |
+7.50 (+16.0%) |
$74.20 |
$74.87 |
4 |
| HD260904P00395000 |
$395.00 |
— |
— |
$77.25 |
$80.05 |
— |
| HD260904P00400000 |
$400.00 |
— |
— |
$83.82 |
$85.28 |
— |
| HD260904P00405000 |
$405.00 |
$86.10 |
— |
$88.34 |
$91.64 |
4 |
| HD260904P00410000 |
$410.00 |
$91.45 |
— |
$93.33 |
$93.79 |
6 |
| HD260904P00415000 |
$415.00 |
$96.47 |
— |
$98.05 |
$100.14 |
6 |
| HD260904P00420000 |
$420.00 |
$101.45 |
— |
$102.56 |
$106.79 |
4 |
| HD260904P00425000 |
$425.00 |
— |
— |
$107.55 |
$110.38 |
— |
| HD260904P00430000 |
$430.00 |
$112.71 |
+2.57 (+2.3%) |
$111.09 |
$117.64 |
2 |
| HD260904P00435000 |
$435.00 |
$118.03 |
+2.91 (+2.5%) |
$116.68 |
$122.36 |
10 |
| HD260904P00440000 |
$440.00 |
$121.82 |
— |
$122.61 |
$123.32 |
8 |
| HD260904P00445000 |
$445.00 |
— |
— |
$128.15 |
$131.90 |
— |
| HD260904P00450000 |
$450.00 |
$130.25 |
— |
$130.06 |
$137.59 |
2 |
| HD260904P00455000 |
$455.00 |
$136.85 |
— |
$139.49 |
$139.58 |
4 |
| HD260904P00460000 |
$460.00 |
$140.27 |
— |
$141.82 |
$142.66 |
2 |
| HD260904P00465000 |
$465.00 |
— |
— |
$148.77 |
$150.72 |
— |
