The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503C00300000 | 2024-04-16 2:09PM EDT | 300.00 | 37.00 | 33.55 | 36.55 | 0.00 | - | - | 1 | 156.30% |
| HD240503C00305000 | 2024-04-26 1:16PM EDT | 305.00 | 29.62 | 28.55 | 31.80 | 0.00 | - | 4 | 8 | 146.97% |
| HD240503C00310000 | 2024-05-02 2:50PM EDT | 310.00 | 24.84 | 24.00 | 26.10 | -1.06 | -4.09% | 2 | 13 | 103.96% |
| HD240503C00315000 | 2024-05-02 9:40AM EDT | 315.00 | 18.00 | 19.05 | 21.45 | -2.50 | -12.20% | 6 | 3 | 99.32% |
| HD240503C00320000 | 2024-05-02 1:15PM EDT | 320.00 | 13.25 | 14.00 | 16.25 | -0.69 | -4.95% | 2 | 13 | 75.29% |
| HD240503C00325000 | 2024-05-01 3:08PM EDT | 325.00 | 10.35 | 9.00 | 11.70 | 0.00 | - | 4 | 26 | 67.58% |
| HD240503C00327500 | 2024-05-02 9:43AM EDT | 327.50 | 5.70 | 7.10 | 9.90 | +0.95 | +20.00% | 1 | 21 | 70.31% |
| HD240503C00330000 | 2024-05-02 1:33PM EDT | 330.00 | 4.25 | 5.30 | 6.80 | +0.75 | +21.43% | 82 | 261 | 47.93% |
| HD240503C00332500 | 2024-05-02 3:21PM EDT | 332.50 | 3.65 | 3.00 | 4.05 | +1.28 | +54.01% | 87 | 141 | 31.74% |
| HD240503C00335000 | 2024-05-02 3:59PM EDT | 335.00 | 2.17 | 1.99 | 2.23 | +0.75 | +52.82% | 253 | 658 | 27.91% |
| HD240503C00337500 | 2024-05-02 3:57PM EDT | 337.50 | 1.00 | 0.77 | 1.08 | +0.29 | +40.85% | 663 | 782 | 27.10% |
| HD240503C00340000 | 2024-05-02 3:59PM EDT | 340.00 | 0.47 | 0.22 | 0.50 | +0.09 | +23.68% | 265 | 947 | 28.13% |
| HD240503C00342500 | 2024-05-02 3:59PM EDT | 342.50 | 0.16 | 0.17 | 0.19 | -0.06 | -27.27% | 286 | 875 | 28.32% |
| HD240503C00345000 | 2024-05-02 3:40PM EDT | 345.00 | 0.06 | 0.05 | 0.10 | -0.08 | -57.14% | 49 | 438 | 31.15% |
| HD240503C00347500 | 2024-05-02 2:31PM EDT | 347.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 60 | 1,987 | 32.23% |
| HD240503C00350000 | 2024-05-02 1:14PM EDT | 350.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 23 | 733 | 32.03% |
| HD240503C00352500 | 2024-05-01 11:55AM EDT | 352.50 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 69 | 50.59% |
| HD240503C00355000 | 2024-05-01 3:02PM EDT | 355.00 | 0.19 | 0.00 | 0.32 | 0.00 | - | 6 | 146 | 60.25% |
| HD240503C00357500 | 2024-04-29 2:36PM EDT | 357.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 31 | 78.42% |
| HD240503C00360000 | 2024-05-02 10:33AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 277 | 50.00% |
| HD240503C00362500 | 2024-04-15 2:11PM EDT | 362.50 | 0.74 | 0.00 | 0.70 | 0.00 | - | - | 3 | 90.23% |
| HD240503C00365000 | 2024-05-01 11:54AM EDT | 365.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 54.69% |
| HD240503C00367500 | 2024-04-15 2:11PM EDT | 367.50 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 3 | 104.10% |
| HD240503C00370000 | 2024-05-01 11:54AM EDT | 370.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 156 | 80.47% |
| HD240503C00372500 | 2024-04-22 3:32PM EDT | 372.50 | 0.34 | 0.00 | 0.30 | 0.00 | - | - | 4 | 99.22% |
| HD240503C00375000 | 2024-04-30 2:01PM EDT | 375.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 178 | 113.48% |
| HD240503C00380000 | 2024-05-01 9:45AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 82 | 78.13% |
| HD240503C00385000 | 2024-04-30 10:12AM EDT | 385.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 1 | 187 | 84.38% |
| HD240503C00390000 | 2024-04-22 1:42PM EDT | 390.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 43 | 155.76% |
| HD240503C00395000 | 2024-04-18 3:48PM EDT | 395.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 166.41% |
| HD240503C00400000 | 2024-04-19 10:24AM EDT | 400.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 77 | 215.82% |
| HD240503C00405000 | 2024-04-24 2:12PM EDT | 405.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 58 | 186.91% |
| HD240503C00410000 | 2024-04-12 12:22PM EDT | 410.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 318 | 196.88% |
| HD240503C00415000 | 2024-04-25 10:09AM EDT | 415.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 305 | 206.64% |
| HD240503C00420000 | 2024-04-11 10:21AM EDT | 420.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 216.21% |
| HD240503C00425000 | 2024-04-04 2:35PM EDT | 425.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 225.39% |
| HD240503C00430000 | 2024-03-25 11:19AM EDT | 430.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 234.57% |
| HD240503C00440000 | 2024-03-22 9:30AM EDT | 440.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 252.54% |
| HD240503C00455000 | 2024-04-11 11:58AM EDT | 455.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 1 | 278.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503P00280000 | 2024-04-26 9:30AM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| HD240503P00290000 | 2024-05-02 3:43PM EDT | 290.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 2 | 24 | 96.88% |
| HD240503P00295000 | 2024-04-26 9:45AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 140.63% |
| HD240503P00297500 | 2024-04-24 3:10PM EDT | 297.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 133.01% |
| HD240503P00300000 | 2024-05-02 9:30AM EDT | 300.00 | 0.22 | 0.00 | 0.22 | +0.17 | +340.00% | 2 | 24 | 101.95% |
| HD240503P00305000 | 2024-05-01 10:51AM EDT | 305.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 26 | 79.69% |
| HD240503P00307500 | 2024-04-26 3:30PM EDT | 307.50 | 0.06 | 0.01 | 0.25 | 0.00 | - | 6 | 10 | 84.57% |
| HD240503P00310000 | 2024-05-02 11:31AM EDT | 310.00 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 4 | 198 | 64.45% |
| HD240503P00312500 | 2024-05-02 3:56PM EDT | 312.50 | 0.14 | 0.01 | 0.14 | +0.04 | +40.00% | 1 | 21 | 65.23% |
| HD240503P00315000 | 2024-05-02 3:56PM EDT | 315.00 | 0.06 | 0.01 | 0.10 | -0.01 | -14.29% | 31 | 695 | 56.25% |
| HD240503P00317500 | 2024-05-02 12:08PM EDT | 317.50 | 0.05 | 0.02 | 0.10 | -0.13 | -72.22% | 6 | 94 | 50.78% |
| HD240503P00320000 | 2024-05-02 3:40PM EDT | 320.00 | 0.05 | 0.01 | 0.15 | -0.07 | -58.33% | 22 | 1,613 | 52.15% |
| HD240503P00322500 | 2024-05-02 3:56PM EDT | 322.50 | 0.04 | 0.03 | 0.09 | -0.29 | -87.88% | 53 | 220 | 41.02% |
| HD240503P00325000 | 2024-05-02 3:55PM EDT | 325.00 | 0.09 | 0.05 | 0.13 | -0.46 | -83.64% | 80 | 745 | 36.82% |
| HD240503P00327500 | 2024-05-02 3:37PM EDT | 327.50 | 0.23 | 0.09 | 0.17 | -0.77 | -77.00% | 134 | 417 | 31.45% |
| HD240503P00330000 | 2024-05-02 3:44PM EDT | 330.00 | 0.30 | 0.29 | 0.35 | -1.42 | -82.56% | 688 | 335 | 29.00% |
| HD240503P00332500 | 2024-05-02 3:45PM EDT | 332.50 | 1.06 | 0.49 | 0.80 | -1.73 | -62.01% | 848 | 544 | 27.98% |
| HD240503P00335000 | 2024-05-02 3:34PM EDT | 335.00 | 1.80 | 1.40 | 1.61 | -1.81 | -50.14% | 188 | 372 | 26.61% |
| HD240503P00337500 | 2024-05-02 11:38AM EDT | 337.50 | 5.58 | 2.54 | 3.15 | +0.71 | +14.58% | 2 | 109 | 28.66% |
| HD240503P00340000 | 2024-05-02 2:49PM EDT | 340.00 | 5.48 | 4.25 | 5.95 | -1.51 | -21.60% | 18 | 115 | 45.87% |
| HD240503P00342500 | 2024-05-01 9:54AM EDT | 342.50 | 9.44 | 5.80 | 8.25 | -2.31 | -19.66% | 1 | 25 | 53.52% |
| HD240503P00345000 | 2024-05-02 9:30AM EDT | 345.00 | 10.85 | 8.90 | 11.15 | -1.50 | -12.15% | 2 | 49 | 71.34% |
| HD240503P00347500 | 2024-05-01 2:47PM EDT | 347.50 | 14.38 | 10.80 | 13.30 | 0.00 | - | 2 | 0 | 74.32% |
| HD240503P00350000 | 2024-04-30 11:18AM EDT | 350.00 | 16.20 | 13.15 | 16.25 | 0.00 | - | 3 | 12 | 51.37% |
| HD240503P00352500 | 2024-04-23 12:11PM EDT | 352.50 | 13.44 | 15.80 | 18.75 | 0.00 | - | 1 | 0 | 61.72% |
| HD240503P00355000 | 2024-04-29 11:16AM EDT | 355.00 | 20.15 | 18.25 | 21.20 | 0.00 | - | 4 | 0 | 65.92% |
| HD240503P00360000 | 2024-05-01 3:41PM EDT | 360.00 | 25.80 | 23.65 | 26.55 | 0.00 | - | 9 | 1 | 95.70% |
| HD240503P00362500 | 2024-04-29 2:47PM EDT | 362.50 | 25.85 | 26.40 | 28.60 | 0.00 | - | 88 | 0 | 98.63% |
| HD240503P00365000 | 2024-04-22 12:24PM EDT | 365.00 | 29.65 | 28.50 | 31.50 | 0.00 | - | 5 | 0 | 105.27% |
| HD240503P00370000 | 2024-04-18 11:46AM EDT | 370.00 | 33.89 | 33.55 | 36.50 | 0.00 | - | 2 | 0 | 119.34% |
| HD240503P00375000 | 2024-05-01 3:22PM EDT | 375.00 | 40.70 | 38.50 | 40.95 | 0.00 | - | 1 | 1 | 113.87% |
| HD240503P00380000 | 2024-04-24 3:53PM EDT | 380.00 | 47.52 | 43.50 | 46.55 | 0.00 | - | 1 | 0 | 144.04% |
| HD240503P00385000 | 2024-05-01 3:53PM EDT | 385.00 | 54.10 | 47.75 | 51.75 | 0.00 | - | 21 | 5 | 137.70% |
| HD240503P00390000 | 2024-04-24 3:53PM EDT | 390.00 | 57.27 | 52.50 | 56.95 | 0.00 | - | 5 | 0 | 146.00% |
| HD240503P00395000 | 2024-04-15 3:55PM EDT | 395.00 | 57.32 | 58.35 | 61.55 | 0.00 | - | 4 | 0 | 173.83% |
| HD240503P00400000 | 2024-04-15 3:55PM EDT | 400.00 | 62.34 | 62.85 | 66.70 | 0.00 | - | 4 | 0 | 170.90% |
© 2024 Yahoo. All rights reserved.