The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241115C00170000 | 2024-05-13 11:25AM EDT | 170.00 | 175.91 | 174.90 | 177.95 | 0.00 | - | 8 | 0 | 0.00% |
| HD241115C00230000 | 2024-04-24 11:07AM EDT | 230.00 | 107.64 | 96.30 | 99.15 | 0.00 | - | - | 2 | 0.00% |
| HD241115C00240000 | 2024-05-20 1:32PM EDT | 240.00 | 102.44 | 116.65 | 120.05 | 0.00 | - | 1 | 3 | 53.16% |
| HD241115C00250000 | 2024-06-03 1:51PM EDT | 250.00 | 83.94 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| HD241115C00260000 | 2024-05-13 3:47PM EDT | 260.00 | 86.25 | 87.85 | 91.05 | 0.00 | - | 4 | 2 | 0.00% |
| HD241115C00270000 | 2024-05-29 1:01PM EDT | 270.00 | 61.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| HD241115C00275000 | 2024-06-03 12:28PM EDT | 275.00 | 60.40 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| HD241115C00280000 | 2024-06-05 2:03PM EDT | 280.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| HD241115C00285000 | 2024-05-28 1:38PM EDT | 285.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| HD241115C00290000 | 2024-05-29 12:57PM EDT | 290.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| HD241115C00295000 | 2024-06-12 10:02AM EDT | 295.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| HD241115C00300000 | 2024-06-14 12:16PM EDT | 300.00 | 53.74 | 0.00 | 0.00 | 0.00 | - | 21 | 99 | 0.00% |
| HD241115C00305000 | 2024-06-18 3:14PM EDT | 305.00 | 58.15 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| HD241115C00310000 | 2024-06-18 10:57AM EDT | 310.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 0.00% |
| HD241115C00315000 | 2024-06-13 11:48AM EDT | 315.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 22 | 61 | 0.00% |
| HD241115C00320000 | 2024-06-12 12:48PM EDT | 320.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 12 | 47 | 0.00% |
| HD241115C00325000 | 2024-06-17 3:32PM EDT | 325.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 0.00% |
| HD241115C00330000 | 2024-06-18 10:43AM EDT | 330.00 | 37.81 | 0.00 | 0.00 | 0.00 | - | 17 | 520 | 0.00% |
| HD241115C00335000 | 2024-06-18 9:57AM EDT | 335.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| HD241115C00340000 | 2024-06-18 3:32PM EDT | 340.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 8 | 90 | 0.00% |
| HD241115C00345000 | 2024-06-18 3:52PM EDT | 345.00 | 28.28 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 0.00% |
| HD241115C00350000 | 2024-06-18 3:20PM EDT | 350.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 6 | 532 | 0.00% |
| HD241115C00355000 | 2024-06-18 11:01AM EDT | 355.00 | 22.18 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 0.20% |
| HD241115C00360000 | 2024-06-18 2:53PM EDT | 360.00 | 19.98 | 0.00 | 0.00 | 0.00 | - | 8 | 604 | 0.78% |
| HD241115C00365000 | 2024-06-18 3:20PM EDT | 365.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 19 | 149 | 1.56% |
| HD241115C00370000 | 2024-06-18 9:30AM EDT | 370.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 272 | 1.56% |
| HD241115C00375000 | 2024-06-18 11:05AM EDT | 375.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 1.56% |
| HD241115C00380000 | 2024-06-18 3:35PM EDT | 380.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 19 | 699 | 3.13% |
| HD241115C00385000 | 2024-06-18 1:39PM EDT | 385.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 3.13% |
| HD241115C00390000 | 2024-06-18 12:41PM EDT | 390.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 3.13% |
| HD241115C00395000 | 2024-06-18 11:07AM EDT | 395.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 3.13% |
| HD241115C00400000 | 2024-06-18 3:15PM EDT | 400.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 20 | 266 | 3.13% |
| HD241115C00405000 | 2024-06-13 12:14PM EDT | 405.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 3.13% |
| HD241115C00410000 | 2024-06-18 11:05AM EDT | 410.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 123 | 6.25% |
| HD241115C00415000 | 2024-06-13 1:03PM EDT | 415.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 424 | 6.25% |
| HD241115C00420000 | 2024-06-18 12:42PM EDT | 420.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 6.25% |
| HD241115C00425000 | 2024-06-12 3:48PM EDT | 425.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| HD241115C00430000 | 2024-06-14 3:08PM EDT | 430.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 6.25% |
| HD241115C00435000 | 2024-06-06 3:31PM EDT | 435.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| HD241115C00440000 | 2024-06-14 3:11PM EDT | 440.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 6.25% |
| HD241115C00445000 | 2024-06-14 3:11PM EDT | 445.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| HD241115C00450000 | 2024-06-17 3:10PM EDT | 450.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
| HD241115C00455000 | 2024-06-18 3:05PM EDT | 455.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| HD241115C00460000 | 2024-06-18 3:04PM EDT | 460.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 6.25% |
| HD241115C00465000 | 2024-06-18 3:04PM EDT | 465.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| HD241115C00470000 | 2024-06-18 3:04PM EDT | 470.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 6.25% |
| HD241115C00475000 | 2024-06-18 3:03PM EDT | 475.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| HD241115C00480000 | 2024-06-18 3:03PM EDT | 480.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| HD241115C00490000 | 2024-06-18 3:03PM EDT | 490.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| HD241115C00500000 | 2024-06-18 3:03PM EDT | 500.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| HD241115C00520000 | 2024-06-18 3:03PM EDT | 520.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 12.50% |
| HD241115C00540000 | 2024-06-18 3:03PM EDT | 540.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| HD241115C00560000 | 2024-06-14 3:10PM EDT | 560.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241115P00165000 | 2024-06-14 3:13PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| HD241115P00170000 | 2024-06-14 3:13PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| HD241115P00175000 | 2024-06-14 3:12PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| HD241115P00180000 | 2024-06-14 3:12PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| HD241115P00185000 | 2024-06-17 3:12PM EDT | 185.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| HD241115P00190000 | 2024-06-18 3:08PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| HD241115P00195000 | 2024-06-18 3:08PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| HD241115P00200000 | 2024-06-18 3:08PM EDT | 200.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| HD241115P00210000 | 2024-06-18 3:08PM EDT | 210.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| HD241115P00220000 | 2024-06-18 3:08PM EDT | 220.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 12.50% |
| HD241115P00230000 | 2024-06-18 3:08PM EDT | 230.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| HD241115P00240000 | 2024-06-18 3:09PM EDT | 240.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 12.50% |
| HD241115P00250000 | 2024-06-18 2:56PM EDT | 250.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 32 | 147 | 12.50% |
| HD241115P00260000 | 2024-06-18 1:55PM EDT | 260.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 12.50% |
| HD241115P00270000 | 2024-06-18 2:53PM EDT | 270.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,492 | 6.25% |
| HD241115P00275000 | 2024-06-12 9:56AM EDT | 275.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 76 | 202 | 6.25% |
| HD241115P00280000 | 2024-06-18 3:58PM EDT | 280.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 475 | 6.25% |
| HD241115P00285000 | 2024-06-07 9:30AM EDT | 285.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 214 | 6.25% |
| HD241115P00290000 | 2024-06-18 11:23AM EDT | 290.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 128 | 6.25% |
| HD241115P00295000 | 2024-06-18 11:06AM EDT | 295.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 6.25% |
| HD241115P00300000 | 2024-06-18 3:01PM EDT | 300.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 9 | 325 | 6.25% |
| HD241115P00305000 | 2024-06-12 10:38AM EDT | 305.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 6.25% |
| HD241115P00310000 | 2024-06-18 3:56PM EDT | 310.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 323 | 3.13% |
| HD241115P00315000 | 2024-06-18 9:30AM EDT | 315.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 3.13% |
| HD241115P00320000 | 2024-06-18 2:59PM EDT | 320.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 3.13% |
| HD241115P00325000 | 2024-06-18 12:43PM EDT | 325.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 3.13% |
| HD241115P00330000 | 2024-06-18 3:21PM EDT | 330.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 3.13% |
| HD241115P00335000 | 2024-06-12 12:26PM EDT | 335.00 | 12.28 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 1.56% |
| HD241115P00340000 | 2024-06-17 12:47PM EDT | 340.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 14 | 323 | 1.56% |
| HD241115P00345000 | 2024-06-18 12:09PM EDT | 345.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 0.78% |
| HD241115P00350000 | 2024-06-18 11:22AM EDT | 350.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 0.39% |
| HD241115P00355000 | 2024-06-18 2:42PM EDT | 355.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| HD241115P00360000 | 2024-06-18 11:22AM EDT | 360.00 | 20.61 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| HD241115P00365000 | 2024-06-18 10:16AM EDT | 365.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| HD241115P00370000 | 2024-06-18 10:17AM EDT | 370.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| HD241115P00375000 | 2024-06-13 2:32PM EDT | 375.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| HD241115P00380000 | 2024-05-28 2:31PM EDT | 380.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| HD241115P00385000 | 2024-06-13 2:33PM EDT | 385.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| HD241115P00390000 | 2024-06-13 2:33PM EDT | 390.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HD241115P00395000 | 2024-06-03 9:37AM EDT | 395.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| HD241115P00400000 | 2024-06-07 11:37AM EDT | 400.00 | 73.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD241115P00405000 | 2024-06-06 2:48PM EDT | 405.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| HD241115P00465000 | 2024-06-03 3:39PM EDT | 465.00 | 136.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HD241115P00470000 | 2024-06-03 3:39PM EDT | 470.00 | 141.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.