The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD261218C00170000 | 2024-06-06 3:51PM EDT | 170.00 | 166.58 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| HD261218C00180000 | 2024-06-17 2:16PM EDT | 180.00 | 176.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| HD261218C00200000 | 2024-06-03 12:22PM EDT | 200.00 | 138.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD261218C00270000 | 2024-06-18 9:32AM EDT | 270.00 | 108.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HD261218C00280000 | 2024-06-04 9:30AM EDT | 280.00 | 79.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD261218C00290000 | 2024-06-07 12:01PM EDT | 290.00 | 75.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| HD261218C00300000 | 2024-06-03 11:00AM EDT | 300.00 | 71.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD261218C00310000 | 2024-06-05 11:29AM EDT | 310.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HD261218C00320000 | 2024-06-06 2:12PM EDT | 320.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HD261218C00330000 | 2024-06-14 10:44AM EDT | 330.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| HD261218C00340000 | 2024-06-14 12:46PM EDT | 340.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| HD261218C00350000 | 2024-06-04 9:30AM EDT | 350.00 | 43.61 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| HD261218C00370000 | 2024-06-10 11:21AM EDT | 370.00 | 36.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| HD261218C00390000 | 2024-06-17 12:25PM EDT | 390.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
| HD261218C00400000 | 2024-06-13 3:17PM EDT | 400.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 1.56% |
| HD261218C00410000 | 2024-06-18 3:16PM EDT | 410.00 | 35.68 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 1.56% |
| HD261218C00420000 | 2024-06-18 3:18PM EDT | 420.00 | 31.77 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| HD261218C00430000 | 2024-06-18 2:33PM EDT | 430.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 3.13% |
| HD261218C00440000 | 2024-06-18 2:33PM EDT | 440.00 | 25.31 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 3.13% |
| HD261218C00460000 | 2024-06-05 1:16PM EDT | 460.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| HD261218C00470000 | 2024-06-11 3:55PM EDT | 470.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 3.13% |
| HD261218C00490000 | 2024-06-18 9:58AM EDT | 490.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 3.13% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD261218P00165000 | 2024-06-14 1:52PM EDT | 165.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| HD261218P00175000 | 2024-06-06 11:57AM EDT | 175.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| HD261218P00195000 | 2024-06-04 9:30AM EDT | 195.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| HD261218P00200000 | 2024-06-12 11:06AM EDT | 200.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| HD261218P00220000 | 2024-06-07 9:47AM EDT | 220.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| HD261218P00230000 | 2024-06-17 3:16PM EDT | 230.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| HD261218P00250000 | 2024-06-10 3:18PM EDT | 250.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
| HD261218P00260000 | 2024-06-13 2:58PM EDT | 260.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 3.13% |
| HD261218P00270000 | 2024-06-10 10:30AM EDT | 270.00 | 17.63 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| HD261218P00280000 | 2024-06-18 3:16PM EDT | 280.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| HD261218P00290000 | 2024-05-31 11:58AM EDT | 290.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| HD261218P00300000 | 2024-06-18 10:23AM EDT | 300.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| HD261218P00320000 | 2024-06-11 2:38PM EDT | 320.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| HD261218P00330000 | 2024-06-10 1:45PM EDT | 330.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HD261218P00350000 | 2024-06-13 3:36PM EDT | 350.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 29 | 28 | 0.20% |
| HD261218P00360000 | 2024-06-13 3:02PM EDT | 360.00 | 44.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HD261218P00370000 | 2024-06-13 3:03PM EDT | 370.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| HD261218P00390000 | 2024-06-07 3:04PM EDT | 390.00 | 71.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.