The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240628C00275000 | 2024-05-24 2:17PM EDT | 275.00 | 51.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HD240628C00280000 | 2024-06-07 11:23AM EDT | 280.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240628C00300000 | 2024-06-10 9:56AM EDT | 300.00 | 30.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HD240628C00305000 | 2024-05-30 3:30PM EDT | 305.00 | 26.08 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| HD240628C00310000 | 2024-06-18 2:42PM EDT | 310.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| HD240628C00315000 | 2024-06-10 1:34PM EDT | 315.00 | 17.84 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| HD240628C00317500 | 2024-06-11 2:08PM EDT | 317.50 | 18.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HD240628C00320000 | 2024-06-14 12:31PM EDT | 320.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| HD240628C00325000 | 2024-06-17 1:58PM EDT | 325.00 | 25.09 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| HD240628C00327500 | 2024-06-18 12:35PM EDT | 327.50 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HD240628C00330000 | 2024-06-17 1:37PM EDT | 330.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| HD240628C00332500 | 2024-06-12 10:58AM EDT | 332.50 | 16.98 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| HD240628C00335000 | 2024-06-18 3:51PM EDT | 335.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| HD240628C00337500 | 2024-06-18 12:35PM EDT | 337.50 | 17.57 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.00% |
| HD240628C00340000 | 2024-06-18 2:47PM EDT | 340.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 12 | 223 | 0.00% |
| HD240628C00342500 | 2024-06-18 9:43AM EDT | 342.50 | 14.64 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 0.00% |
| HD240628C00345000 | 2024-06-18 3:51PM EDT | 345.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 26 | 297 | 0.00% |
| HD240628C00347500 | 2024-06-18 2:45PM EDT | 347.50 | 9.13 | 0.00 | 0.00 | 0.00 | - | 21 | 48 | 0.00% |
| HD240628C00350000 | 2024-06-18 3:52PM EDT | 350.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 149 | 314 | 0.00% |
| HD240628C00355000 | 2024-06-18 3:59PM EDT | 355.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 492 | 344 | 0.78% |
| HD240628C00360000 | 2024-06-18 3:58PM EDT | 360.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 498 | 611 | 3.13% |
| HD240628C00365000 | 2024-06-18 3:59PM EDT | 365.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 101 | 286 | 6.25% |
| HD240628C00370000 | 2024-06-18 3:49PM EDT | 370.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 202 | 242 | 6.25% |
| HD240628C00375000 | 2024-06-18 2:33PM EDT | 375.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 59 | 168 | 6.25% |
| HD240628C00380000 | 2024-06-18 2:53PM EDT | 380.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 47 | 12.50% |
| HD240628C00385000 | 2024-06-18 9:36AM EDT | 385.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 12.50% |
| HD240628C00390000 | 2024-06-18 10:49AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| HD240628C00395000 | 2024-06-13 3:46PM EDT | 395.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| HD240628C00430000 | 2024-06-11 12:38PM EDT | 430.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 24 | 25.00% |
| HD240628C00435000 | 2024-06-12 9:39AM EDT | 435.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 28 | 25.00% |
| HD240628C00440000 | 2024-06-11 12:21PM EDT | 440.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 79 | 25.00% |
| HD240628C00455000 | 2024-06-18 1:47PM EDT | 455.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 45 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240628P00230000 | 2024-06-12 10:08AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| HD240628P00235000 | 2024-06-12 10:10AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| HD240628P00245000 | 2024-06-18 2:35PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 50.00% |
| HD240628P00255000 | 2024-05-31 9:56AM EDT | 255.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| HD240628P00260000 | 2024-06-12 11:00AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| HD240628P00265000 | 2024-06-12 11:01AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HD240628P00270000 | 2024-06-12 11:12AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| HD240628P00275000 | 2024-06-18 12:39PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 25.00% |
| HD240628P00280000 | 2024-06-12 10:13AM EDT | 280.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| HD240628P00285000 | 2024-06-07 2:15PM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| HD240628P00290000 | 2024-06-14 3:38PM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 25.00% |
| HD240628P00295000 | 2024-06-06 9:44AM EDT | 295.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| HD240628P00300000 | 2024-06-17 10:47AM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 25.00% |
| HD240628P00305000 | 2024-06-18 10:59AM EDT | 305.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 153 | 25.00% |
| HD240628P00310000 | 2024-06-18 9:41AM EDT | 310.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 340 | 12.50% |
| HD240628P00312500 | 2024-06-12 1:30PM EDT | 312.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HD240628P00315000 | 2024-06-18 2:58PM EDT | 315.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 139 | 12.50% |
| HD240628P00320000 | 2024-06-18 1:47PM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 145 | 12.50% |
| HD240628P00322500 | 2024-06-18 9:30AM EDT | 322.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| HD240628P00325000 | 2024-06-18 3:50PM EDT | 325.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 1,415 | 12.50% |
| HD240628P00327500 | 2024-06-18 10:58AM EDT | 327.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 42 | 12.50% |
| HD240628P00330000 | 2024-06-18 3:46PM EDT | 330.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 63 | 123 | 12.50% |
| HD240628P00332500 | 2024-06-18 2:14PM EDT | 332.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 6.25% |
| HD240628P00335000 | 2024-06-18 3:52PM EDT | 335.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 112 | 6.25% |
| HD240628P00337500 | 2024-06-18 3:21PM EDT | 337.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 15 | 46 | 6.25% |
| HD240628P00340000 | 2024-06-18 3:49PM EDT | 340.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 36 | 136 | 6.25% |
| HD240628P00342500 | 2024-06-18 3:35PM EDT | 342.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 19 | 33 | 6.25% |
| HD240628P00345000 | 2024-06-18 3:49PM EDT | 345.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 162 | 117 | 3.13% |
| HD240628P00347500 | 2024-06-18 3:59PM EDT | 347.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 40 | 68 | 3.13% |
| HD240628P00350000 | 2024-06-18 3:59PM EDT | 350.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 70 | 114 | 1.56% |
| HD240628P00355000 | 2024-06-18 3:57PM EDT | 355.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 111 | 65 | 0.00% |
| HD240628P00360000 | 2024-06-18 3:58PM EDT | 360.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| HD240628P00365000 | 2024-05-23 11:50AM EDT | 365.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240628P00370000 | 2024-05-30 3:05PM EDT | 370.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD240628P00375000 | 2024-05-31 10:36AM EDT | 375.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.