The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 145.00 | 0.86 | +0.02 | +2.38% | 252 | 1,547 |
| 201.26 | 0.00 | - | 1 | 1 | 150.00 | 1.50 | 0.00 | - | 1 | 208 |
| - | - | - | - | - | 155.00 | 1.72 | 0.00 | - | 12 | 23 |
| 177.30 | 0.00 | - | 2 | 3 | 160.00 | 2.49 | 0.00 | - | 1 | 11 |
| 193.27 | 0.00 | - | 1 | 1 | 165.00 | 2.00 | +0.72 | +56.25% | 2 | 32 |
| 161.70 | 0.00 | - | 2 | 2 | 170.00 | 2.43 | 0.00 | - | 15 | 21 |
| 167.83 | 0.00 | - | 4 | 0 | 175.00 | 1.60 | 0.00 | - | 4 | 39 |
| 156.67 | 0.00 | - | 11 | 23 | 180.00 | 4.50 | 0.00 | - | 59 | 57 |
| 190.80 | 0.00 | - | 3 | 7 | 185.00 | 2.20 | 0.00 | - | 20 | 15 |
| 160.30 | +10.10 | +6.72% | 2 | 8 | 190.00 | 2.05 | +0.05 | +2.50% | 100 | 400 |
| 142.67 | 0.00 | - | 2 | 5 | 195.00 | 3.55 | 0.00 | - | 1 | 205 |
| 135.25 | 0.00 | - | 2 | 11 | 200.00 | 2.26 | 0.00 | - | 5 | 149 |
| - | - | - | - | - | 210.00 | 4.43 | 0.00 | - | 2 | 26 |
| 134.45 | -11.45 | -7.85% | 2 | 6 | 220.00 | 5.05 | 0.00 | - | 5 | 95 |
| 123.27 | 0.00 | - | 5 | 9 | 230.00 | 6.15 | 0.00 | - | 1 | 90 |
| 118.50 | 0.00 | - | 1 | 3 | 240.00 | 5.50 | 0.00 | - | 4 | 409 |
| 109.35 | -0.65 | -0.59% | 2 | 44 | 250.00 | 7.10 | +0.55 | +8.40% | 4 | 329 |
| 101.55 | +2.45 | +2.47% | 2 | 17 | 260.00 | 7.94 | 0.00 | - | 1 | 179 |
| 93.65 | +10.92 | +13.20% | 22 | 33 | 270.00 | 11.86 | 0.00 | - | 1 | 146 |
| 73.24 | 0.00 | - | 1 | 47 | 280.00 | 11.77 | 0.00 | - | 1 | 114 |
| 108.93 | 0.00 | - | 1 | 32 | 290.00 | 13.65 | 0.00 | - | 2 | 180 |
| 74.00 | 0.00 | - | 2 | 87 | 300.00 | 16.50 | +0.70 | +4.43% | 11 | 199 |
| 66.20 | +14.82 | +28.84% | 21 | 26 | 310.00 | 18.55 | 0.00 | - | 18 | 129 |
| 59.35 | +6.35 | +11.98% | 2 | 74 | 320.00 | 26.65 | 0.00 | - | 12 | 338 |
| 53.41 | -0.29 | -0.54% | 5 | 145 | 330.00 | 24.80 | 0.00 | - | 1 | 115 |
| 48.03 | -0.22 | -0.46% | 20 | 122 | 340.00 | 36.55 | 0.00 | - | 1 | 83 |
| 42.40 | 0.00 | - | 6 | 383 | 350.00 | 34.35 | +1.48 | +4.50% | 4 | 55 |
| 38.00 | 0.00 | - | 19 | 227 | 360.00 | 39.01 | +1.83 | +4.92% | 3 | 155 |
| 32.63 | 0.00 | - | 1 | 133 | 370.00 | 47.05 | 0.00 | - | 2 | 75 |
| 28.76 | 0.00 | - | 2 | 273 | 380.00 | 58.00 | 0.00 | - | 2 | 28 |
| 26.28 | 0.00 | - | 1 | 227 | 390.00 | 63.30 | 0.00 | - | 5 | 9 |
| 22.70 | 0.00 | - | 1 | 268 | 400.00 | 64.90 | 0.00 | - | 1 | 10 |
| 20.33 | 0.00 | - | 18 | 117 | 410.00 | 66.60 | 0.00 | - | 2 | 2 |
| 12.60 | 0.00 | - | 1 | 130 | 420.00 | 77.80 | +17.10 | +28.17% | 2 | 5 |
| 14.80 | +3.30 | +28.70% | 16 | 88 | 430.00 | 99.20 | 0.00 | - | 1 | 0 |
| 9.15 | 0.00 | - | 1 | 37 | 440.00 | 70.00 | 0.00 | - | 1 | 1 |
| 10.99 | 0.00 | - | 1 | 110 | 450.00 | 76.15 | 0.00 | - | 1 | 1 |
| 9.50 | 0.00 | - | 1 | 51 | 460.00 | - | - | - | - | - |
| 7.30 | 0.00 | - | 1 | 76 | 470.00 | - | - | - | - | - |
| 4.34 | 0.00 | - | 1 | 20 | 480.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 283 | 490.00 | - | - | - | - | - |
| 4.84 | -0.16 | -3.20% | 1 | 55 | 500.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 64 | 520.00 | - | - | - | - | - |
| 1.78 | 0.00 | - | 11 | 45 | 540.00 | - | - | - | - | - |
| 2.47 | 0.00 | - | 1 | 27 | 560.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 3 | 54 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.