The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240816C00200000 | 2024-03-22 12:22PM EDT | 200.00 | 193.77 | 135.15 | 139.10 | 0.00 | - | 6 | 6 | 0.00% |
| HD240816C00210000 | 2024-04-16 2:32PM EDT | 210.00 | 125.85 | 132.90 | 136.70 | 0.00 | - | - | 10 | 0.00% |
| HD240816C00230000 | 2024-04-10 9:30AM EDT | 230.00 | 123.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD240816C00245000 | 2024-01-04 4:17PM EDT | 245.00 | 99.70 | 114.75 | 117.30 | 0.00 | - | - | 6 | 85.65% |
| HD240816C00250000 | 2024-03-05 1:41PM EDT | 250.00 | 131.96 | 108.75 | 113.30 | 0.00 | - | 2 | 3 | 82.15% |
| HD240816C00255000 | 2024-01-04 2:37PM EDT | 255.00 | 91.20 | 105.55 | 108.10 | 0.00 | - | - | 2 | 81.57% |
| HD240816C00260000 | 2024-05-14 9:30AM EDT | 260.00 | 77.31 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| HD240816C00270000 | 2024-05-13 3:50PM EDT | 270.00 | 73.50 | 75.85 | 78.75 | 0.00 | - | 4 | 3 | 0.00% |
| HD240816C00275000 | 2024-03-04 11:16AM EDT | 275.00 | 111.88 | 87.50 | 92.00 | 0.00 | - | 1 | 5 | 76.64% |
| HD240816C00280000 | 2024-06-06 2:22PM EDT | 280.00 | 55.02 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| HD240816C00285000 | 2024-06-03 2:26PM EDT | 285.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| HD240816C00290000 | 2024-05-22 11:45AM EDT | 290.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| HD240816C00295000 | 2024-06-10 1:20PM EDT | 295.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| HD240816C00300000 | 2024-06-18 1:45PM EDT | 300.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| HD240816C00305000 | 2024-06-11 2:16PM EDT | 305.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| HD240816C00310000 | 2024-06-13 12:21PM EDT | 310.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 0.00% |
| HD240816C00315000 | 2024-06-13 10:56AM EDT | 315.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| HD240816C00320000 | 2024-06-18 11:27AM EDT | 320.00 | 38.63 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| HD240816C00325000 | 2024-06-18 3:45PM EDT | 325.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 6 | 155 | 0.00% |
| HD240816C00330000 | 2024-06-18 3:50PM EDT | 330.00 | 30.89 | 0.00 | 0.00 | 0.00 | - | 12 | 368 | 0.00% |
| HD240816C00335000 | 2024-06-18 2:01PM EDT | 335.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 6 | 303 | 0.00% |
| HD240816C00340000 | 2024-06-18 3:58PM EDT | 340.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 13 | 654 | 0.00% |
| HD240816C00345000 | 2024-06-18 3:59PM EDT | 345.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 45 | 577 | 0.00% |
| HD240816C00350000 | 2024-06-18 3:36PM EDT | 350.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 493 | 1,087 | 0.00% |
| HD240816C00355000 | 2024-06-18 3:52PM EDT | 355.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 66 | 1,146 | 0.20% |
| HD240816C00360000 | 2024-06-18 3:55PM EDT | 360.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 312 | 1,223 | 0.78% |
| HD240816C00365000 | 2024-06-18 3:55PM EDT | 365.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 55 | 1,054 | 1.56% |
| HD240816C00370000 | 2024-06-18 3:39PM EDT | 370.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 21 | 470 | 3.13% |
| HD240816C00375000 | 2024-06-18 3:35PM EDT | 375.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 16 | 466 | 3.13% |
| HD240816C00380000 | 2024-06-18 3:58PM EDT | 380.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 191 | 870 | 3.13% |
| HD240816C00385000 | 2024-06-18 2:26PM EDT | 385.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 8 | 246 | 6.25% |
| HD240816C00390000 | 2024-06-18 3:59PM EDT | 390.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1,443 | 1,801 | 6.25% |
| HD240816C00395000 | 2024-06-18 2:48PM EDT | 395.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 6 | 81 | 6.25% |
| HD240816C00400000 | 2024-06-18 3:40PM EDT | 400.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 25 | 687 | 6.25% |
| HD240816C00405000 | 2024-06-14 3:20PM EDT | 405.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 6.25% |
| HD240816C00410000 | 2024-06-17 3:25PM EDT | 410.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 388 | 6.25% |
| HD240816C00415000 | 2024-06-18 3:20PM EDT | 415.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 6.25% |
| HD240816C00420000 | 2024-06-18 3:20PM EDT | 420.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 6.25% |
| HD240816C00425000 | 2024-06-18 3:20PM EDT | 425.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 12.50% |
| HD240816C00430000 | 2024-06-18 3:20PM EDT | 430.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 12.50% |
| HD240816C00435000 | 2024-06-18 3:20PM EDT | 435.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| HD240816C00440000 | 2024-06-18 3:20PM EDT | 440.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| HD240816C00450000 | 2024-06-18 3:20PM EDT | 450.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 12.50% |
| HD240816C00460000 | 2024-06-18 3:59PM EDT | 460.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 12.50% |
| HD240816C00470000 | 2024-06-18 3:20PM EDT | 470.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| HD240816C00480000 | 2024-06-18 3:20PM EDT | 480.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| HD240816C00490000 | 2024-06-18 3:20PM EDT | 490.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| HD240816C00500000 | 2024-06-18 3:21PM EDT | 500.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| HD240816C00520000 | 2024-05-24 12:10PM EDT | 520.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240816P00170000 | 2024-05-17 3:25PM EDT | 170.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 89.77% |
| HD240816P00175000 | 2024-03-11 1:55PM EDT | 175.00 | 0.05 | 0.04 | 0.29 | 0.00 | - | 3 | 43 | 72.07% |
| HD240816P00180000 | 2024-05-28 11:10AM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| HD240816P00185000 | 2024-04-23 3:17PM EDT | 185.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| HD240816P00190000 | 2024-05-10 11:11AM EDT | 190.00 | 0.10 | 0.02 | 2.03 | 0.00 | - | 2 | 9 | 83.52% |
| HD240816P00195000 | 2024-06-14 1:47PM EDT | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| HD240816P00200000 | 2024-06-10 1:57PM EDT | 200.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| HD240816P00205000 | 2024-06-11 3:24PM EDT | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 25.00% |
| HD240816P00210000 | 2024-06-17 12:17PM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| HD240816P00215000 | 2024-06-17 3:29PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| HD240816P00220000 | 2024-06-17 3:29PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| HD240816P00225000 | 2024-06-18 3:26PM EDT | 225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| HD240816P00230000 | 2024-06-18 3:26PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| HD240816P00235000 | 2024-06-18 3:26PM EDT | 235.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 25.00% |
| HD240816P00240000 | 2024-06-18 3:26PM EDT | 240.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| HD240816P00245000 | 2024-06-18 3:26PM EDT | 245.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| HD240816P00250000 | 2024-06-18 3:26PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| HD240816P00255000 | 2024-06-18 3:25PM EDT | 255.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| HD240816P00260000 | 2024-06-18 3:25PM EDT | 260.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 12.50% |
| HD240816P00265000 | 2024-06-18 3:25PM EDT | 265.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| HD240816P00270000 | 2024-06-18 3:25PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 12.50% |
| HD240816P00275000 | 2024-06-18 3:25PM EDT | 275.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 12.50% |
| HD240816P00280000 | 2024-06-18 3:58PM EDT | 280.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 12.50% |
| HD240816P00285000 | 2024-06-18 3:25PM EDT | 285.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 12.50% |
| HD240816P00290000 | 2024-06-18 3:44PM EDT | 290.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 12.50% |
| HD240816P00295000 | 2024-06-18 3:25PM EDT | 295.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 12.50% |
| HD240816P00300000 | 2024-06-18 3:47PM EDT | 300.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 38 | 594 | 6.25% |
| HD240816P00305000 | 2024-06-18 3:52PM EDT | 305.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 137 | 6.25% |
| HD240816P00310000 | 2024-06-18 3:44PM EDT | 310.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 264 | 6.25% |
| HD240816P00315000 | 2024-06-18 3:55PM EDT | 315.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 15 | 218 | 6.25% |
| HD240816P00320000 | 2024-06-18 10:44AM EDT | 320.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 5 | 342 | 6.25% |
| HD240816P00325000 | 2024-06-18 3:47PM EDT | 325.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 81 | 909 | 6.25% |
| HD240816P00330000 | 2024-06-18 12:53PM EDT | 330.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 27 | 610 | 3.13% |
| HD240816P00335000 | 2024-06-18 1:58PM EDT | 335.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 17 | 580 | 3.13% |
| HD240816P00340000 | 2024-06-18 2:10PM EDT | 340.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 17 | 647 | 3.13% |
| HD240816P00345000 | 2024-06-18 3:55PM EDT | 345.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1,264 | 1,796 | 1.56% |
| HD240816P00350000 | 2024-06-18 3:55PM EDT | 350.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 77 | 664 | 0.78% |
| HD240816P00355000 | 2024-06-18 2:42PM EDT | 355.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 20 | 654 | 0.00% |
| HD240816P00360000 | 2024-06-18 9:52AM EDT | 360.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| HD240816P00365000 | 2024-06-18 2:42PM EDT | 365.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 0.00% |
| HD240816P00370000 | 2024-06-17 10:02AM EDT | 370.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| HD240816P00375000 | 2024-06-18 2:17PM EDT | 375.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 15 | 60 | 0.00% |
| HD240816P00380000 | 2024-06-10 3:02PM EDT | 380.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 0.00% |
| HD240816P00385000 | 2024-06-10 3:02PM EDT | 385.00 | 52.84 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| HD240816P00390000 | 2024-06-14 1:50PM EDT | 390.00 | 45.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| HD240816P00395000 | 2024-06-10 3:45PM EDT | 395.00 | 63.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240816P00400000 | 2024-06-03 11:14AM EDT | 400.00 | 69.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240816P00405000 | 2024-05-30 3:49PM EDT | 405.00 | 76.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HD240816P00410000 | 2024-05-30 3:49PM EDT | 410.00 | 81.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD240816P00415000 | 2024-02-08 11:41AM EDT | 415.00 | 53.87 | 41.15 | 44.30 | 0.00 | - | - | 1 | 0.00% |
| HD240816P00420000 | 2024-03-21 1:47PM EDT | 420.00 | 31.98 | 82.45 | 86.55 | 0.00 | - | - | 0 | 71.45% |
| HD240816P00440000 | 2024-06-10 11:36AM EDT | 440.00 | 110.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240816P00500000 | 2024-04-26 1:12PM EDT | 500.00 | 165.62 | 175.45 | 179.10 | 0.00 | - | 2 | 0 | 127.75% |
© 2024 Yahoo. All rights reserved.