The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117C00140000 | 2024-02-16 4:24PM EDT | 140.00 | 222.82 | 232.50 | 237.50 | 0.00 | - | 1 | 0 | 134.89% |
| HD250117C00145000 | 2023-07-12 9:45AM EDT | 145.00 | 174.31 | 184.75 | 189.05 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00150000 | 2024-03-13 9:30AM EDT | 150.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| HD250117C00155000 | 2023-08-29 10:17AM EDT | 155.00 | 174.77 | 149.75 | 153.05 | 0.00 | - | 3 | 1 | 0.00% |
| HD250117C00160000 | 2024-03-06 3:55PM EDT | 160.00 | 218.91 | 197.05 | 201.50 | 0.00 | - | 2 | 3 | 76.59% |
| HD250117C00165000 | 2023-12-13 4:12PM EDT | 165.00 | 180.30 | 189.50 | 194.50 | 0.00 | - | 3 | 4 | 64.97% |
| HD250117C00170000 | 2023-12-04 12:31PM EDT | 170.00 | 157.44 | 169.70 | 174.45 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117C00175000 | 2023-12-06 2:23PM EDT | 175.00 | 154.76 | 168.20 | 172.50 | 0.00 | - | 4 | 5 | 0.00% |
| HD250117C00180000 | 2023-08-22 10:15AM EDT | 180.00 | 147.36 | 132.10 | 134.15 | 0.00 | - | 1 | 7 | 0.00% |
| HD250117C00185000 | 2023-11-27 12:00PM EDT | 185.00 | 130.26 | 164.50 | 168.50 | 0.00 | - | 5 | 29 | 0.00% |
| HD250117C00190000 | 2023-09-21 3:35PM EDT | 190.00 | 124.30 | 103.30 | 106.50 | 0.00 | - | 14 | 14 | 0.00% |
| HD250117C00195000 | 2024-01-04 4:06PM EDT | 195.00 | 148.45 | 163.50 | 166.55 | 0.00 | - | 2 | 4 | 62.36% |
| HD250117C00200000 | 2024-06-18 9:38AM EDT | 200.00 | 158.22 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| HD250117C00210000 | 2024-04-01 3:25PM EDT | 210.00 | 162.10 | 123.60 | 128.00 | 0.00 | - | 1 | 33 | 0.00% |
| HD250117C00220000 | 2024-05-13 9:34AM EDT | 220.00 | 130.40 | 126.80 | 130.50 | 0.00 | - | 1 | 21 | 0.00% |
| HD250117C00230000 | 2024-05-13 3:48PM EDT | 230.00 | 114.45 | 117.50 | 120.85 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00240000 | 2024-05-28 10:47AM EDT | 240.00 | 93.49 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| HD250117C00250000 | 2024-06-17 1:23PM EDT | 250.00 | 102.73 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| HD250117C00260000 | 2024-05-13 3:48PM EDT | 260.00 | 87.10 | 89.05 | 92.55 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00270000 | 2024-06-07 11:00AM EDT | 270.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 0.00% |
| HD250117C00280000 | 2024-06-18 12:27PM EDT | 280.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| HD250117C00290000 | 2024-06-17 10:05AM EDT | 290.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 0.00% |
| HD250117C00300000 | 2024-06-18 11:21AM EDT | 300.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3,489 | 0.00% |
| HD250117C00310000 | 2024-06-18 12:37PM EDT | 310.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 559 | 0.00% |
| HD250117C00320000 | 2024-06-18 10:13AM EDT | 320.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 15 | 1,386 | 0.00% |
| HD250117C00330000 | 2024-06-18 1:27PM EDT | 330.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 4 | 658 | 0.00% |
| HD250117C00340000 | 2024-06-18 1:55PM EDT | 340.00 | 34.76 | 0.00 | 0.00 | 0.00 | - | 11 | 1,110 | 0.00% |
| HD250117C00350000 | 2024-06-18 3:43PM EDT | 350.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 9 | 839 | 0.00% |
| HD250117C00360000 | 2024-06-18 3:38PM EDT | 360.00 | 24.04 | 0.00 | 0.00 | 0.00 | - | 65 | 1,646 | 0.39% |
| HD250117C00370000 | 2024-06-18 3:38PM EDT | 370.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 17 | 1,333 | 1.56% |
| HD250117C00380000 | 2024-06-18 3:44PM EDT | 380.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 27 | 843 | 1.56% |
| HD250117C00390000 | 2024-06-18 3:44PM EDT | 390.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 19 | 1,350 | 3.13% |
| HD250117C00400000 | 2024-06-18 3:54PM EDT | 400.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 172 | 1,286 | 3.13% |
| HD250117C00410000 | 2024-06-18 1:54PM EDT | 410.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 62 | 900 | 3.13% |
| HD250117C00420000 | 2024-06-18 3:59PM EDT | 420.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2 | 761 | 6.25% |
| HD250117C00430000 | 2024-06-18 9:59AM EDT | 430.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,199 | 6.25% |
| HD250117C00440000 | 2024-06-18 3:02PM EDT | 440.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 6.25% |
| HD250117C00450000 | 2024-06-17 2:55PM EDT | 450.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 55 | 456 | 6.25% |
| HD250117C00460000 | 2024-06-18 2:03PM EDT | 460.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 425 | 6.25% |
| HD250117C00470000 | 2024-06-17 2:55PM EDT | 470.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 15 | 181 | 6.25% |
| HD250117C00480000 | 2024-06-18 3:01PM EDT | 480.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 6.25% |
| HD250117C00490000 | 2024-06-18 3:01PM EDT | 490.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 6.25% |
| HD250117C00500000 | 2024-06-18 3:01PM EDT | 500.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 297 | 6.25% |
| HD250117C00520000 | 2024-06-18 3:01PM EDT | 520.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 637 | 12.50% |
| HD250117C00540000 | 2024-06-18 3:00PM EDT | 540.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 12.50% |
| HD250117C00560000 | 2024-06-18 3:00PM EDT | 560.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 12.50% |
| HD250117C00580000 | 2024-06-18 3:00PM EDT | 580.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117P00140000 | 2024-06-18 2:39PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 946 | 25.00% |
| HD250117P00145000 | 2024-06-17 3:13PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 25.00% |
| HD250117P00150000 | 2024-06-17 3:05PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 25.00% |
| HD250117P00155000 | 2024-06-17 3:05PM EDT | 155.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| HD250117P00160000 | 2024-06-17 3:03PM EDT | 160.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 25.00% |
| HD250117P00165000 | 2024-06-17 3:05PM EDT | 165.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 25.00% |
| HD250117P00170000 | 2024-06-17 3:05PM EDT | 170.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| HD250117P00175000 | 2024-06-18 3:01PM EDT | 175.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 12.50% |
| HD250117P00180000 | 2024-06-18 3:02PM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 12.50% |
| HD250117P00185000 | 2024-06-18 3:01PM EDT | 185.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 3,590 | 12.50% |
| HD250117P00190000 | 2024-06-18 3:01PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 382 | 12.50% |
| HD250117P00195000 | 2024-06-18 3:01PM EDT | 195.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 482 | 12.50% |
| HD250117P00200000 | 2024-06-18 3:01PM EDT | 200.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 379 | 12.50% |
| HD250117P00210000 | 2024-06-18 3:02PM EDT | 210.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 488 | 12.50% |
| HD250117P00220000 | 2024-06-18 1:54PM EDT | 220.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 964 | 12.50% |
| HD250117P00230000 | 2024-06-18 3:02PM EDT | 230.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 2,119 | 12.50% |
| HD250117P00240000 | 2024-06-18 10:30AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 3,472 | 12.50% |
| HD250117P00250000 | 2024-06-18 10:52AM EDT | 250.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 2,298 | 12.50% |
| HD250117P00260000 | 2024-06-18 1:47PM EDT | 260.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 6.25% |
| HD250117P00270000 | 2024-06-18 3:57PM EDT | 270.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 4 | 987 | 6.25% |
| HD250117P00280000 | 2024-06-18 1:12PM EDT | 280.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,062 | 6.25% |
| HD250117P00290000 | 2024-06-18 1:27PM EDT | 290.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,105 | 6.25% |
| HD250117P00300000 | 2024-06-18 1:20PM EDT | 300.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 9 | 1,735 | 3.13% |
| HD250117P00310000 | 2024-06-18 1:39PM EDT | 310.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 6 | 1,463 | 3.13% |
| HD250117P00320000 | 2024-06-18 3:32PM EDT | 320.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,630 | 3.13% |
| HD250117P00330000 | 2024-06-18 3:44PM EDT | 330.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 13 | 806 | 1.56% |
| HD250117P00340000 | 2024-06-18 3:44PM EDT | 340.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,181 | 1.56% |
| HD250117P00350000 | 2024-06-18 1:02PM EDT | 350.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 801 | 0.39% |
| HD250117P00360000 | 2024-06-18 12:51PM EDT | 360.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 5 | 479 | 0.00% |
| HD250117P00370000 | 2024-06-18 3:52PM EDT | 370.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 6 | 338 | 0.00% |
| HD250117P00380000 | 2024-06-03 9:38AM EDT | 380.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| HD250117P00390000 | 2024-06-04 9:42AM EDT | 390.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 0.00% |
| HD250117P00400000 | 2024-04-17 11:27AM EDT | 400.00 | 68.56 | 57.10 | 60.30 | 0.00 | - | 2 | 26 | 28.12% |
| HD250117P00410000 | 2024-06-07 3:39PM EDT | 410.00 | 84.40 | 0.00 | 0.00 | 0.00 | - | 23 | 19 | 0.00% |
| HD250117P00420000 | 2024-03-21 2:22PM EDT | 420.00 | 38.35 | 82.95 | 87.05 | 0.00 | - | 1 | 2 | 39.99% |
| HD250117P00430000 | 2024-01-19 10:57AM EDT | 430.00 | 73.82 | 69.30 | 73.30 | 0.00 | - | 4 | 7 | 0.00% |
| HD250117P00440000 | 2023-12-21 3:02PM EDT | 440.00 | 91.70 | 77.90 | 79.25 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117P00450000 | 2024-06-14 12:40PM EDT | 450.00 | 105.24 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HD250117P00460000 | 2024-06-11 3:54PM EDT | 460.00 | 123.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD250117P00480000 | 2022-11-30 12:01PM EDT | 480.00 | 167.45 | 162.00 | 167.00 | 0.00 | - | - | 0 | 70.27% |
| HD250117P00490000 | 2023-03-09 11:07AM EDT | 490.00 | 195.88 | 199.00 | 204.00 | 0.00 | - | - | 0 | 97.78% |
| HD250117P00500000 | 2024-01-18 11:54AM EDT | 500.00 | 142.31 | 136.00 | 140.95 | 0.00 | - | 6 | 0 | 0.00% |
| HD250117P00560000 | 2024-05-30 3:57PM EDT | 560.00 | 231.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117P00580000 | 2024-05-30 3:57PM EDT | 580.00 | 251.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.