The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250321C00200000 | 2024-05-15 2:16PM EDT | 200.00 | 152.68 | 132.00 | 136.00 | 0.00 | - | 1 | 11 | 45.32% |
| HD250321C00210000 | 2024-03-11 10:48AM EDT | 210.00 | 165.17 | 147.50 | 150.00 | 0.00 | - | 5 | 5 | 77.57% |
| HD250321C00260000 | 2024-05-13 3:47PM EDT | 260.00 | 90.80 | 79.45 | 81.05 | 0.00 | - | 2 | 1 | 33.17% |
| HD250321C00270000 | 2024-05-07 3:20PM EDT | 270.00 | 83.04 | 71.10 | 72.15 | 0.00 | - | 1 | 3 | 31.14% |
| HD250321C00280000 | 2024-05-13 3:45PM EDT | 280.00 | 74.50 | 63.05 | 64.30 | 0.00 | - | 2 | 1 | 30.13% |
| HD250321C00290000 | 2024-05-14 1:44PM EDT | 290.00 | 63.40 | 55.40 | 56.40 | 0.00 | - | 1 | 2 | 28.77% |
| HD250321C00300000 | 2024-05-13 3:45PM EDT | 300.00 | 59.05 | 48.20 | 48.85 | 0.00 | - | 10 | 6 | 27.47% |
| HD250321C00310000 | 2024-05-21 12:46PM EDT | 310.00 | 43.70 | 40.25 | 42.15 | 0.00 | - | 1 | 3 | 26.63% |
| HD250321C00320000 | 2024-05-21 12:09PM EDT | 320.00 | 37.00 | 35.20 | 35.95 | 0.00 | - | 2 | 4 | 25.86% |
| HD250321C00330000 | 2024-05-16 1:43PM EDT | 330.00 | 30.97 | 29.60 | 30.20 | -7.83 | -20.18% | 1 | 7 | 25.06% |
| HD250321C00340000 | 2024-05-20 2:08PM EDT | 340.00 | 28.80 | 23.50 | 25.10 | 0.00 | - | 4 | 51 | 24.40% |
| HD250321C00350000 | 2024-05-22 1:26PM EDT | 350.00 | 21.00 | 20.00 | 20.75 | -6.60 | -23.91% | 11 | 263 | 23.93% |
| HD250321C00360000 | 2024-05-21 3:10PM EDT | 360.00 | 17.50 | 16.05 | 16.60 | 0.00 | - | 1 | 57 | 23.19% |
| HD250321C00370000 | 2024-05-16 11:39AM EDT | 370.00 | 19.15 | 12.75 | 14.05 | 0.00 | - | 1 | 53 | 23.44% |
| HD250321C00380000 | 2024-05-21 2:03PM EDT | 380.00 | 10.93 | 9.95 | 11.00 | 0.00 | - | 12 | 99 | 22.83% |
| HD250321C00390000 | 2024-05-22 10:49AM EDT | 390.00 | 8.50 | 7.60 | 9.65 | -2.00 | -19.05% | 2 | 49 | 23.51% |
| HD250321C00400000 | 2024-05-22 11:38AM EDT | 400.00 | 6.32 | 5.15 | 6.40 | -0.18 | -2.77% | 5 | 153 | 21.74% |
| HD250321C00410000 | 2024-05-21 3:41PM EDT | 410.00 | 5.25 | 3.90 | 4.85 | 0.00 | - | 4 | 39 | 21.40% |
| HD250321C00420000 | 2024-05-20 1:05PM EDT | 420.00 | 4.60 | 2.89 | 3.70 | 0.00 | - | 1 | 42 | 21.21% |
| HD250321C00440000 | 2024-05-15 9:54AM EDT | 440.00 | 3.70 | 1.80 | 2.55 | 0.00 | - | 4 | 10 | 21.85% |
| HD250321C00450000 | 2024-05-20 11:48AM EDT | 450.00 | 2.00 | 0.06 | 1.89 | 0.00 | - | 1 | 89 | 21.60% |
| HD250321C00460000 | 2024-05-16 10:19AM EDT | 460.00 | 1.95 | 0.00 | 3.25 | 0.00 | - | 2 | 6 | 25.71% |
| HD250321C00470000 | 2024-05-09 1:07PM EDT | 470.00 | 2.00 | 0.00 | 2.98 | 0.00 | - | 2 | 5 | 26.36% |
| HD250321C00490000 | 2024-05-16 10:19AM EDT | 490.00 | 2.15 | 0.00 | 0.99 | 0.00 | - | 2 | 3 | 23.04% |
| HD250321C00500000 | 2024-05-16 10:19AM EDT | 500.00 | 2.06 | 0.24 | 2.55 | 0.00 | - | 2 | 3 | 28.68% |
| HD250321C00520000 | 2024-05-22 2:07PM EDT | 520.00 | 0.28 | 0.26 | 0.55 | -0.02 | -6.67% | 169 | 366 | 23.52% |
| HD250321C00540000 | 2024-04-04 2:14PM EDT | 540.00 | 1.39 | 0.00 | 2.61 | 0.00 | - | 1 | 3 | 32.73% |
| HD250321C00580000 | 2024-04-22 11:37AM EDT | 580.00 | 0.27 | 0.00 | 2.25 | 0.00 | - | 1 | 6 | 35.24% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250321P00180000 | 2024-04-24 11:17AM EDT | 180.00 | 1.15 | 0.00 | 2.65 | 0.00 | - | - | 2 | 43.62% |
| HD250321P00185000 | 2024-04-22 9:40AM EDT | 185.00 | 1.25 | 0.31 | 1.05 | 0.00 | - | - | 2 | 34.85% |
| HD250321P00190000 | 2024-04-19 1:55PM EDT | 190.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250321P00210000 | 2024-05-17 9:59AM EDT | 210.00 | 1.10 | 0.77 | 3.40 | 0.00 | - | 1 | 21 | 36.29% |
| HD250321P00220000 | 2024-05-06 2:01PM EDT | 220.00 | 2.27 | 1.06 | 2.20 | 0.00 | - | 1 | 3 | 29.91% |
| HD250321P00230000 | 2024-05-14 2:40PM EDT | 230.00 | 2.16 | 2.02 | 2.95 | 0.00 | - | 26 | 43 | 29.24% |
| HD250321P00240000 | 2024-05-14 11:38AM EDT | 240.00 | 3.00 | 2.67 | 4.00 | 0.00 | - | 10 | 72 | 28.80% |
| HD250321P00250000 | 2024-05-22 1:41PM EDT | 250.00 | 3.60 | 3.45 | 3.80 | +0.05 | +1.41% | 2 | 56 | 25.58% |
| HD250321P00260000 | 2024-05-17 2:27PM EDT | 260.00 | 3.78 | 4.45 | 5.35 | 0.00 | - | 5 | 35 | 25.49% |
| HD250321P00270000 | 2024-05-15 3:50PM EDT | 270.00 | 4.30 | 5.80 | 6.40 | 0.00 | - | 1 | 38 | 24.13% |
| HD250321P00280000 | 2024-05-22 12:05PM EDT | 280.00 | 7.30 | 7.30 | 7.80 | +2.05 | +39.05% | 2 | 23 | 22.97% |
| HD250321P00290000 | 2024-05-20 3:39PM EDT | 290.00 | 8.25 | 9.35 | 11.35 | 0.00 | - | 1 | 53 | 23.83% |
| HD250321P00300000 | 2024-05-22 1:58PM EDT | 300.00 | 11.70 | 10.60 | 12.15 | +0.45 | +4.00% | 2 | 327 | 21.28% |
| HD250321P00310000 | 2024-05-20 3:40PM EDT | 310.00 | 13.00 | 14.80 | 15.50 | 0.00 | - | 1 | 141 | 20.89% |
| HD250321P00320000 | 2024-05-16 12:14PM EDT | 320.00 | 14.25 | 18.25 | 19.15 | 0.00 | - | 21 | 211 | 20.26% |
| HD250321P00330000 | 2024-05-22 11:41AM EDT | 330.00 | 21.60 | 22.40 | 23.05 | +1.60 | +8.00% | 8 | 104 | 19.32% |
| HD250321P00340000 | 2024-05-20 3:06PM EDT | 340.00 | 23.85 | 27.15 | 27.70 | 0.00 | - | 1 | 138 | 18.47% |
| HD250321P00350000 | 2024-05-21 12:34PM EDT | 350.00 | 31.50 | 32.60 | 33.80 | 0.00 | - | 2 | 351 | 18.27% |
| HD250321P00360000 | 2024-05-22 1:25PM EDT | 360.00 | 38.20 | 38.75 | 40.10 | +1.13 | +3.05% | 1 | 18 | 17.66% |
| HD250321P00370000 | 2024-05-06 11:08AM EDT | 370.00 | 40.68 | 45.45 | 47.35 | 0.00 | - | 1 | 38 | 17.32% |
| HD250321P00380000 | 2024-03-25 12:48PM EDT | 380.00 | 26.45 | 53.15 | 54.30 | 0.00 | - | 48 | 46 | 15.94% |
| HD250321P00390000 | 2024-05-08 3:31PM EDT | 390.00 | 56.55 | 61.50 | 62.40 | 0.00 | - | 12 | 16 | 15.03% |
| HD250321P00410000 | 2024-04-02 1:36PM EDT | 410.00 | 54.49 | 74.80 | 77.15 | 0.00 | - | 1 | 22 | 0.00% |
| HD250321P00430000 | 2024-04-17 2:55PM EDT | 430.00 | 96.04 | 85.80 | 89.65 | 0.00 | - | 1 | 1 | 0.00% |
| HD250321P00580000 | 2024-05-02 10:58AM EDT | 580.00 | 246.46 | 248.50 | 252.90 | 0.00 | - | 2 | 0 | 37.78% |
© 2024 Yahoo. All rights reserved.