The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240920C00175000 | 2024-04-01 2:53PM EDT | 175.00 | 196.27 | 158.30 | 162.10 | 0.00 | - | - | 1 | 0.00% |
| HD240920C00190000 | 2024-03-22 2:10PM EDT | 190.00 | 204.37 | 145.35 | 149.60 | 0.00 | - | 1 | 1 | 0.00% |
| HD240920C00220000 | 2024-05-13 10:35AM EDT | 220.00 | 126.74 | 125.50 | 128.95 | 0.00 | - | 2 | 1 | 0.00% |
| HD240920C00225000 | 2024-03-04 3:57PM EDT | 225.00 | 159.30 | 135.55 | 140.30 | 0.00 | - | 20 | 1 | 85.37% |
| HD240920C00230000 | 2024-05-13 3:51PM EDT | 230.00 | 112.65 | 115.65 | 119.30 | 0.00 | - | 3 | 89 | 0.00% |
| HD240920C00235000 | 2024-03-04 3:58PM EDT | 235.00 | 149.45 | 126.00 | 130.70 | 0.00 | - | 69 | 69 | 80.43% |
| HD240920C00240000 | 2024-03-01 2:06PM EDT | 240.00 | 146.28 | 145.00 | 149.50 | 0.00 | - | 1 | 2 | 133.44% |
| HD240920C00250000 | 2024-06-17 12:24PM EDT | 250.00 | 101.10 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| HD240920C00255000 | 2024-03-22 1:13PM EDT | 255.00 | 141.65 | 83.15 | 87.20 | 0.00 | - | 3 | 9 | 0.00% |
| HD240920C00260000 | 2024-05-29 2:16PM EDT | 260.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| HD240920C00265000 | 2024-05-29 3:54PM EDT | 265.00 | 63.72 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 0.00% |
| HD240920C00270000 | 2024-05-23 10:33AM EDT | 270.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| HD240920C00275000 | 2024-05-29 9:36AM EDT | 275.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| HD240920C00280000 | 2024-05-29 1:45PM EDT | 280.00 | 48.85 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| HD240920C00285000 | 2024-06-12 9:42AM EDT | 285.00 | 68.61 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| HD240920C00290000 | 2024-05-20 9:49AM EDT | 290.00 | 53.86 | 66.30 | 70.25 | 0.00 | - | 2 | 23 | 42.11% |
| HD240920C00295000 | 2024-06-18 9:41AM EDT | 295.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| HD240920C00300000 | 2024-06-17 1:31PM EDT | 300.00 | 54.07 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| HD240920C00305000 | 2024-06-13 2:48PM EDT | 305.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| HD240920C00310000 | 2024-06-17 2:30PM EDT | 310.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.00% |
| HD240920C00315000 | 2024-06-18 12:16PM EDT | 315.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| HD240920C00320000 | 2024-06-18 9:39AM EDT | 320.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| HD240920C00325000 | 2024-06-18 9:30AM EDT | 325.00 | 35.76 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 0.00% |
| HD240920C00330000 | 2024-06-18 3:56PM EDT | 330.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 5 | 747 | 0.00% |
| HD240920C00335000 | 2024-06-18 3:40PM EDT | 335.00 | 29.31 | 0.00 | 0.00 | 0.00 | - | 3 | 221 | 0.00% |
| HD240920C00340000 | 2024-06-18 3:08PM EDT | 340.00 | 25.56 | 0.00 | 0.00 | 0.00 | - | 16 | 593 | 0.00% |
| HD240920C00345000 | 2024-06-18 1:44PM EDT | 345.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 8 | 468 | 0.00% |
| HD240920C00350000 | 2024-06-18 3:57PM EDT | 350.00 | 19.02 | 0.00 | 0.00 | 0.00 | - | 37 | 1,485 | 0.00% |
| HD240920C00355000 | 2024-06-18 3:58PM EDT | 355.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 370 | 941 | 0.20% |
| HD240920C00360000 | 2024-06-18 3:57PM EDT | 360.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 89 | 1,053 | 0.78% |
| HD240920C00365000 | 2024-06-18 3:35PM EDT | 365.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 33 | 862 | 1.56% |
| HD240920C00370000 | 2024-06-18 12:58PM EDT | 370.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 275 | 625 | 1.56% |
| HD240920C00375000 | 2024-06-18 2:08PM EDT | 375.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 95 | 1,073 | 3.13% |
| HD240920C00380000 | 2024-06-18 1:08PM EDT | 380.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 52 | 290 | 3.13% |
| HD240920C00385000 | 2024-06-18 2:38PM EDT | 385.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 109 | 622 | 3.13% |
| HD240920C00390000 | 2024-06-18 3:36PM EDT | 390.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 39 | 485 | 3.13% |
| HD240920C00395000 | 2024-06-18 9:35AM EDT | 395.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 6.25% |
| HD240920C00400000 | 2024-06-18 3:33PM EDT | 400.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 146 | 525 | 6.25% |
| HD240920C00405000 | 2024-06-18 3:01PM EDT | 405.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 6.25% |
| HD240920C00410000 | 2024-06-18 2:41PM EDT | 410.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 4 | 194 | 6.25% |
| HD240920C00415000 | 2024-06-18 9:37AM EDT | 415.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 6.25% |
| HD240920C00420000 | 2024-06-18 1:27PM EDT | 420.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 8 | 1,053 | 6.25% |
| HD240920C00430000 | 2024-06-18 3:13PM EDT | 430.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 6.25% |
| HD240920C00440000 | 2024-06-18 3:13PM EDT | 440.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 6.25% |
| HD240920C00450000 | 2024-06-18 3:12PM EDT | 450.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 804 | 12.50% |
| HD240920C00460000 | 2024-06-18 3:12PM EDT | 460.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 438 | 12.50% |
| HD240920C00470000 | 2024-06-18 3:14PM EDT | 470.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| HD240920C00480000 | 2024-06-18 3:18PM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| HD240920C00490000 | 2024-06-14 3:14PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| HD240920C00500000 | 2024-06-13 3:25PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| HD240920C00520000 | 2024-04-09 11:17AM EDT | 520.00 | 0.11 | 0.00 | 2.17 | 0.00 | - | 2 | 10 | 46.73% |
| HD240920C00540000 | 2024-05-30 3:56PM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240920P00145000 | 2024-06-04 9:30AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| HD240920P00150000 | 2024-06-17 10:25AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 25.00% |
| HD240920P00155000 | 2024-03-28 12:59PM EDT | 155.00 | 0.15 | 0.00 | 0.69 | 0.00 | - | 2 | 2 | 72.31% |
| HD240920P00160000 | 2024-02-06 11:11AM EDT | 160.00 | 0.19 | 0.00 | 0.61 | 0.00 | - | 2 | 5 | 68.60% |
| HD240920P00165000 | 2024-02-13 4:05PM EDT | 165.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 2 | 6 | 67.38% |
| HD240920P00170000 | 2024-02-15 2:59PM EDT | 170.00 | 0.20 | 0.00 | 0.71 | 0.00 | - | 2 | 3 | 65.04% |
| HD240920P00175000 | 2024-06-10 3:34PM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| HD240920P00180000 | 2024-06-10 3:34PM EDT | 180.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| HD240920P00185000 | 2024-06-14 3:16PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| HD240920P00190000 | 2024-06-18 12:35PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| HD240920P00195000 | 2024-06-18 12:36PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| HD240920P00200000 | 2024-06-14 3:15PM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| HD240920P00205000 | 2024-06-17 3:19PM EDT | 205.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| HD240920P00210000 | 2024-06-18 1:27PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 25.00% |
| HD240920P00215000 | 2024-06-18 12:36PM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,059 | 25.00% |
| HD240920P00220000 | 2024-06-18 3:13PM EDT | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
| HD240920P00225000 | 2024-06-18 10:07AM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 2,029 | 12.50% |
| HD240920P00230000 | 2024-06-18 3:13PM EDT | 230.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 12.50% |
| HD240920P00235000 | 2024-06-18 3:13PM EDT | 235.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| HD240920P00240000 | 2024-06-18 9:30AM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,259 | 12.50% |
| HD240920P00245000 | 2024-06-18 3:13PM EDT | 245.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| HD240920P00250000 | 2024-06-17 3:20PM EDT | 250.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 12.50% |
| HD240920P00255000 | 2024-06-18 3:13PM EDT | 255.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| HD240920P00260000 | 2024-06-18 3:13PM EDT | 260.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 12.50% |
| HD240920P00265000 | 2024-06-18 3:14PM EDT | 265.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 1,046 | 12.50% |
| HD240920P00270000 | 2024-06-18 3:19PM EDT | 270.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 254 | 12.50% |
| HD240920P00275000 | 2024-06-18 3:16PM EDT | 275.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 758 | 12.50% |
| HD240920P00280000 | 2024-06-18 3:18PM EDT | 280.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 52 | 886 | 12.50% |
| HD240920P00285000 | 2024-06-18 11:47AM EDT | 285.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 6.25% |
| HD240920P00290000 | 2024-06-18 12:36PM EDT | 290.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 21 | 1,640 | 6.25% |
| HD240920P00295000 | 2024-06-14 10:29AM EDT | 295.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 319 | 6.25% |
| HD240920P00300000 | 2024-06-18 2:08PM EDT | 300.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 52 | 1,636 | 6.25% |
| HD240920P00305000 | 2024-06-17 3:34PM EDT | 305.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 371 | 6.25% |
| HD240920P00310000 | 2024-06-17 12:11PM EDT | 310.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 6.25% |
| HD240920P00315000 | 2024-06-17 3:32PM EDT | 315.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 12 | 198 | 6.25% |
| HD240920P00320000 | 2024-06-18 3:21PM EDT | 320.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 16 | 1,099 | 3.13% |
| HD240920P00325000 | 2024-06-18 10:55AM EDT | 325.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 261 | 933 | 3.13% |
| HD240920P00330000 | 2024-06-18 1:04PM EDT | 330.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 416 | 3.13% |
| HD240920P00335000 | 2024-06-18 12:02PM EDT | 335.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 10 | 389 | 3.13% |
| HD240920P00340000 | 2024-06-18 1:01PM EDT | 340.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 12 | 425 | 1.56% |
| HD240920P00345000 | 2024-06-18 1:58PM EDT | 345.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 1.56% |
| HD240920P00350000 | 2024-06-18 10:48AM EDT | 350.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 6 | 312 | 0.39% |
| HD240920P00355000 | 2024-06-18 3:41PM EDT | 355.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 19 | 726 | 0.00% |
| HD240920P00360000 | 2024-06-18 3:54PM EDT | 360.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 7 | 964 | 0.00% |
| HD240920P00365000 | 2024-06-18 12:36PM EDT | 365.00 | 19.54 | 0.00 | 0.00 | 0.00 | - | 3 | 620 | 0.00% |
| HD240920P00370000 | 2024-06-18 10:52AM EDT | 370.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 260 | 670 | 0.00% |
| HD240920P00375000 | 2024-06-17 3:23PM EDT | 375.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| HD240920P00380000 | 2024-06-18 12:03PM EDT | 380.00 | 28.87 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 0.00% |
| HD240920P00385000 | 2024-06-10 3:02PM EDT | 385.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 30 | 72 | 0.00% |
| HD240920P00390000 | 2024-06-18 2:16PM EDT | 390.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| HD240920P00395000 | 2024-06-11 2:58PM EDT | 395.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 32 | 24 | 0.00% |
| HD240920P00400000 | 2024-06-07 3:50PM EDT | 400.00 | 73.46 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HD240920P00405000 | 2024-06-07 3:50PM EDT | 405.00 | 78.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240920P00410000 | 2023-12-29 11:46AM EDT | 410.00 | 65.45 | 55.95 | 57.30 | 0.00 | - | 2 | 1 | 19.78% |
| HD240920P00415000 | 2023-12-27 4:31PM EDT | 415.00 | 67.10 | 60.25 | 62.15 | 0.00 | - | - | 0 | 20.37% |
| HD240920P00420000 | 2024-05-31 3:42PM EDT | 420.00 | 88.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD240920P00430000 | 2024-05-31 3:42PM EDT | 430.00 | 98.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD240920P00520000 | 2024-04-19 3:28PM EDT | 520.00 | 185.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.