The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116C00150000 | 2024-04-11 1:04PM EDT | 150.00 | 201.26 | 195.50 | 200.50 | 0.00 | - | 1 | 1 | 0.00% |
| HD260116C00160000 | 2024-04-26 3:05PM EDT | 160.00 | 177.30 | 164.55 | 169.50 | 0.00 | - | 2 | 3 | 0.00% |
| HD260116C00165000 | 2024-01-18 3:04PM EDT | 165.00 | 193.27 | 197.00 | 202.00 | 0.00 | - | 1 | 1 | 54.49% |
| HD260116C00170000 | 2024-06-17 3:32PM EDT | 170.00 | 183.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD260116C00175000 | 2024-06-18 9:38AM EDT | 175.00 | 184.12 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| HD260116C00180000 | 2024-06-17 2:24PM EDT | 180.00 | 174.90 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| HD260116C00185000 | 2024-02-22 3:19PM EDT | 185.00 | 190.80 | 207.50 | 212.50 | 0.00 | - | 3 | 7 | 83.84% |
| HD260116C00190000 | 2024-06-14 1:07PM EDT | 190.00 | 160.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| HD260116C00195000 | 2024-06-06 3:51PM EDT | 195.00 | 142.67 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| HD260116C00200000 | 2024-05-30 9:57AM EDT | 200.00 | 135.25 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| HD260116C00220000 | 2024-06-14 1:55PM EDT | 220.00 | 134.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| HD260116C00230000 | 2024-05-16 3:15PM EDT | 230.00 | 123.27 | 125.05 | 130.00 | 0.00 | - | 5 | 9 | 29.18% |
| HD260116C00240000 | 2024-06-12 3:03PM EDT | 240.00 | 118.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HD260116C00250000 | 2024-06-14 1:00PM EDT | 250.00 | 109.35 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| HD260116C00260000 | 2024-06-14 1:00PM EDT | 260.00 | 101.55 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| HD260116C00270000 | 2024-06-14 12:58PM EDT | 270.00 | 93.65 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| HD260116C00280000 | 2024-06-17 3:26PM EDT | 280.00 | 91.27 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| HD260116C00290000 | 2024-06-14 9:43AM EDT | 290.00 | 80.45 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| HD260116C00300000 | 2024-06-12 11:00AM EDT | 300.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| HD260116C00310000 | 2024-06-14 3:26PM EDT | 310.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 0.00% |
| HD260116C00320000 | 2024-06-14 12:58PM EDT | 320.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| HD260116C00330000 | 2024-06-14 3:00PM EDT | 330.00 | 53.41 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 0.00% |
| HD260116C00340000 | 2024-06-18 12:20PM EDT | 340.00 | 54.55 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 0.00% |
| HD260116C00350000 | 2024-06-18 1:58PM EDT | 350.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 4 | 384 | 0.00% |
| HD260116C00360000 | 2024-06-18 10:36AM EDT | 360.00 | 43.14 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.39% |
| HD260116C00370000 | 2024-06-12 10:16AM EDT | 370.00 | 32.63 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.78% |
| HD260116C00380000 | 2024-06-18 3:02PM EDT | 380.00 | 34.58 | 0.00 | 0.00 | 0.00 | - | 11 | 278 | 1.56% |
| HD260116C00390000 | 2024-06-18 1:38PM EDT | 390.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 1.56% |
| HD260116C00400000 | 2024-06-18 1:38PM EDT | 400.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 1.56% |
| HD260116C00410000 | 2024-06-18 1:40PM EDT | 410.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 3.13% |
| HD260116C00420000 | 2024-06-18 1:39PM EDT | 420.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 3.13% |
| HD260116C00430000 | 2024-06-14 12:46PM EDT | 430.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 16 | 96 | 3.13% |
| HD260116C00440000 | 2024-06-11 9:30AM EDT | 440.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| HD260116C00450000 | 2024-06-17 12:34PM EDT | 450.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 3.13% |
| HD260116C00460000 | 2024-06-18 9:50AM EDT | 460.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
| HD260116C00470000 | 2024-06-12 9:30AM EDT | 470.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| HD260116C00480000 | 2024-06-05 11:59AM EDT | 480.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| HD260116C00490000 | 2024-05-20 9:33AM EDT | 490.00 | 5.00 | 5.25 | 8.60 | 0.00 | - | 1 | 283 | 23.73% |
| HD260116C00500000 | 2024-06-17 10:12AM EDT | 500.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 6.25% |
| HD260116C00520000 | 2024-06-12 10:02AM EDT | 520.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| HD260116C00540000 | 2024-05-30 3:11PM EDT | 540.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 11 | 45 | 6.25% |
| HD260116C00560000 | 2024-06-18 9:43AM EDT | 560.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| HD260116C00580000 | 2024-06-12 3:20PM EDT | 580.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116P00145000 | 2024-06-18 11:28AM EDT | 145.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 102 | 1,796 | 12.50% |
| HD260116P00150000 | 2024-05-14 10:12AM EDT | 150.00 | 1.50 | 0.48 | 2.25 | 0.00 | - | 1 | 208 | 40.84% |
| HD260116P00155000 | 2024-05-28 9:30AM EDT | 155.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 12.50% |
| HD260116P00160000 | 2024-04-11 1:04PM EDT | 160.00 | 2.49 | 0.86 | 3.20 | 0.00 | - | 1 | 11 | 41.03% |
| HD260116P00165000 | 2024-06-14 3:12PM EDT | 165.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| HD260116P00170000 | 2024-05-09 12:16PM EDT | 170.00 | 2.43 | 1.33 | 2.58 | 0.00 | - | 15 | 21 | 36.54% |
| HD260116P00175000 | 2024-06-17 10:50AM EDT | 175.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| HD260116P00180000 | 2024-06-17 3:50PM EDT | 180.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 12.50% |
| HD260116P00185000 | 2024-06-11 10:38AM EDT | 185.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 15 | 12.50% |
| HD260116P00190000 | 2024-06-18 9:37AM EDT | 190.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 40 | 500 | 12.50% |
| HD260116P00195000 | 2024-05-28 11:50AM EDT | 195.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 12.50% |
| HD260116P00200000 | 2024-06-18 1:18PM EDT | 200.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 5 | 154 | 6.25% |
| HD260116P00210000 | 2024-06-04 9:30AM EDT | 210.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| HD260116P00220000 | 2024-06-18 1:18PM EDT | 220.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 6.25% |
| HD260116P00230000 | 2024-06-03 3:03PM EDT | 230.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 6.25% |
| HD260116P00240000 | 2024-06-18 1:18PM EDT | 240.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 414 | 6.25% |
| HD260116P00250000 | 2024-06-18 2:09PM EDT | 250.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 6.25% |
| HD260116P00260000 | 2024-06-18 3:16PM EDT | 260.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 10 | 169 | 6.25% |
| HD260116P00270000 | 2024-06-10 11:58AM EDT | 270.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 3.13% |
| HD260116P00280000 | 2024-06-18 10:19AM EDT | 280.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 3 | 113 | 3.13% |
| HD260116P00290000 | 2024-06-13 12:54PM EDT | 290.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 3.13% |
| HD260116P00300000 | 2024-06-14 11:29AM EDT | 300.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 11 | 199 | 3.13% |
| HD260116P00310000 | 2024-06-13 2:44PM EDT | 310.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 18 | 129 | 1.56% |
| HD260116P00320000 | 2024-06-06 11:29AM EDT | 320.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 12 | 338 | 1.56% |
| HD260116P00330000 | 2024-06-13 2:14PM EDT | 330.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 1.56% |
| HD260116P00340000 | 2024-06-17 1:46PM EDT | 340.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.78% |
| HD260116P00350000 | 2024-06-14 2:26PM EDT | 350.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.20% |
| HD260116P00360000 | 2024-06-14 1:00PM EDT | 360.00 | 39.01 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 0.00% |
| HD260116P00370000 | 2024-05-10 3:36PM EDT | 370.00 | 47.05 | 53.00 | 54.60 | 0.00 | - | 2 | 75 | 25.54% |
| HD260116P00380000 | 2024-05-31 9:51AM EDT | 380.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| HD260116P00390000 | 2024-04-15 1:09PM EDT | 390.00 | 63.30 | 53.30 | 57.30 | 0.00 | - | 5 | 9 | 19.63% |
| HD260116P00400000 | 2024-05-17 9:30AM EDT | 400.00 | 64.90 | 61.15 | 64.50 | 0.00 | - | 1 | 10 | 19.66% |
| HD260116P00410000 | 2024-01-30 11:02AM EDT | 410.00 | 66.60 | 52.80 | 54.70 | 0.00 | - | 2 | 2 | 0.00% |
| HD260116P00420000 | 2024-06-14 1:03PM EDT | 420.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HD260116P00430000 | 2024-06-06 1:49PM EDT | 430.00 | 99.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD260116P00440000 | 2024-03-04 11:23AM EDT | 440.00 | 70.00 | 83.50 | 87.50 | 0.00 | - | 1 | 1 | 11.17% |
| HD260116P00450000 | 2024-03-01 2:12PM EDT | 450.00 | 76.15 | 73.50 | 78.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD260116P00460000 | 2024-06-14 1:03PM EDT | 460.00 | 114.75 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.