The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426C00310000 | 2024-04-16 3:51PM EDT | 310.00 | 26.10 | 21.45 | 23.85 | 0.00 | - | 2 | 3 | 69.48% |
| HD240426C00320000 | 2024-04-23 9:54AM EDT | 320.00 | 17.60 | 12.40 | 14.35 | 0.00 | - | 10 | 12 | 52.56% |
| HD240426C00325000 | 2024-04-22 2:23PM EDT | 325.00 | 10.95 | 8.15 | 8.55 | -2.25 | -17.05% | 2 | 4 | 30.59% |
| HD240426C00327500 | 2024-04-19 3:34PM EDT | 327.50 | 8.05 | 5.95 | 6.20 | -0.85 | -9.55% | 1 | 14 | 25.81% |
| HD240426C00330000 | 2024-04-24 2:41PM EDT | 330.00 | 4.25 | 4.00 | 4.20 | -5.95 | -58.33% | 347 | 38 | 23.17% |
| HD240426C00332500 | 2024-04-24 3:27PM EDT | 332.50 | 2.57 | 2.55 | 2.59 | -5.23 | -67.05% | 247 | 162 | 21.56% |
| HD240426C00335000 | 2024-04-24 3:27PM EDT | 335.00 | 1.42 | 1.36 | 1.45 | -3.93 | -73.46% | 528 | 527 | 20.75% |
| HD240426C00337500 | 2024-04-24 3:27PM EDT | 337.50 | 0.70 | 0.64 | 0.74 | -3.15 | -83.78% | 530 | 373 | 20.46% |
| HD240426C00340000 | 2024-04-24 3:22PM EDT | 340.00 | 0.30 | 0.28 | 0.34 | -2.17 | -87.85% | 867 | 658 | 20.34% |
| HD240426C00342500 | 2024-04-24 3:15PM EDT | 342.50 | 0.14 | 0.13 | 0.16 | -1.25 | -89.93% | 310 | 838 | 20.85% |
| HD240426C00345000 | 2024-04-24 3:24PM EDT | 345.00 | 0.08 | 0.07 | 0.09 | -0.70 | -88.61% | 689 | 812 | 22.27% |
| HD240426C00347500 | 2024-04-24 3:15PM EDT | 347.50 | 0.06 | 0.02 | 0.10 | -0.35 | -85.37% | 61 | 1,757 | 26.27% |
| HD240426C00350000 | 2024-04-24 2:42PM EDT | 350.00 | 0.04 | 0.04 | 0.07 | -0.16 | -80.00% | 134 | 677 | 28.03% |
| HD240426C00352500 | 2024-04-24 3:05PM EDT | 352.50 | 0.03 | 0.02 | 0.05 | -0.10 | -76.92% | 16 | 123 | 29.79% |
| HD240426C00355000 | 2024-04-24 1:57PM EDT | 355.00 | 0.04 | 0.01 | 0.09 | -0.04 | -50.00% | 24 | 323 | 35.74% |
| HD240426C00357500 | 2024-04-23 2:54PM EDT | 357.50 | 0.18 | 0.00 | 0.32 | 0.00 | - | 1 | 95 | 48.73% |
| HD240426C00360000 | 2024-04-24 9:59AM EDT | 360.00 | 0.04 | 0.00 | 0.01 | -0.05 | -55.56% | 2 | 469 | 32.03% |
| HD240426C00362500 | 2024-04-23 2:54PM EDT | 362.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 57.76% |
| HD240426C00365000 | 2024-04-24 3:22PM EDT | 365.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 20 | 125 | 44.53% |
| HD240426C00367500 | 2024-04-23 3:45PM EDT | 367.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 3 | 51.17% |
| HD240426C00370000 | 2024-04-23 3:50PM EDT | 370.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 25 | 201 | 68.36% |
| HD240426C00372500 | 2024-04-23 3:57PM EDT | 372.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 18 | 71.78% |
| HD240426C00375000 | 2024-04-24 3:15PM EDT | 375.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 1 | 483 | 50.00% |
| HD240426C00377500 | 2024-04-23 11:47AM EDT | 377.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 78.52% |
| HD240426C00380000 | 2024-04-22 10:00AM EDT | 380.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 357 | 60.16% |
| HD240426C00385000 | 2024-04-19 2:30PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 353 | 349 | 53.13% |
| HD240426C00390000 | 2024-04-22 10:44AM EDT | 390.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 94.43% |
| HD240426C00395000 | 2024-04-24 2:12PM EDT | 395.00 | 0.75 | 0.00 | 0.74 | +0.72 | +2,400.00% | 1 | 192 | 100.29% |
| HD240426C00400000 | 2024-04-19 11:39AM EDT | 400.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 226 | 99.80% |
| HD240426C00405000 | 2024-04-15 3:38PM EDT | 405.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 3 | 84 | 123.14% |
| HD240426C00410000 | 2024-04-17 12:05PM EDT | 410.00 | 0.61 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 71.88% |
| HD240426C00415000 | 2024-04-23 3:12PM EDT | 415.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 40 | 131 | 91.41% |
| HD240426C00420000 | 2024-04-15 2:05PM EDT | 420.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 129.10% |
| HD240426C00425000 | 2024-04-23 2:29PM EDT | 425.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 24 | 94.53% |
| HD240426C00435000 | 2024-03-27 10:32AM EDT | 435.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 144.92% |
| HD240426C00455000 | 2024-04-12 9:53AM EDT | 455.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 164.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426P00270000 | 2024-04-10 11:23AM EDT | 270.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 5 | 91.80% |
| HD240426P00285000 | 2024-04-22 12:11PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 56.25% |
| HD240426P00290000 | 2024-04-22 12:10PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 50.00% |
| HD240426P00295000 | 2024-04-22 12:09PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 46.88% |
| HD240426P00297500 | 2024-04-22 12:09PM EDT | 297.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 43.75% |
| HD240426P00300000 | 2024-04-24 12:35PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 93 | 40.63% |
| HD240426P00302500 | 2024-04-17 2:32PM EDT | 302.50 | 0.16 | 0.00 | 0.11 | 0.00 | - | - | 40 | 50.98% |
| HD240426P00305000 | 2024-04-23 1:59PM EDT | 305.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 9 | 48.44% |
| HD240426P00307500 | 2024-04-23 1:58PM EDT | 307.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 9 | 14 | 43.95% |
| HD240426P00310000 | 2024-04-22 11:59AM EDT | 310.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 58.69% |
| HD240426P00312500 | 2024-04-24 10:19AM EDT | 312.50 | 0.20 | 0.01 | 0.30 | +0.08 | +66.67% | 1 | 52 | 43.07% |
| HD240426P00315000 | 2024-04-23 1:21PM EDT | 315.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 2 | 36 | 32.72% |
| HD240426P00317500 | 2024-04-24 2:36PM EDT | 317.50 | 0.08 | 0.04 | 0.14 | +0.03 | +60.00% | 15 | 27 | 29.15% |
| HD240426P00320000 | 2024-04-24 1:32PM EDT | 320.00 | 0.16 | 0.10 | 0.22 | +0.08 | +100.00% | 35 | 665 | 27.54% |
| HD240426P00322500 | 2024-04-24 3:28PM EDT | 322.50 | 0.20 | 0.18 | 0.25 | +0.10 | +71.43% | 1,007 | 103 | 23.78% |
| HD240426P00325000 | 2024-04-24 2:55PM EDT | 325.00 | 0.37 | 0.31 | 0.39 | +0.14 | +60.87% | 80 | 272 | 21.63% |
| HD240426P00327500 | 2024-04-24 3:26PM EDT | 327.50 | 0.62 | 0.57 | 0.67 | +0.39 | +169.57% | 78 | 245 | 19.92% |
| HD240426P00330000 | 2024-04-24 3:26PM EDT | 330.00 | 1.13 | 1.10 | 1.18 | +0.64 | +130.61% | 446 | 1,092 | 18.42% |
| HD240426P00332500 | 2024-04-24 3:25PM EDT | 332.50 | 2.08 | 1.99 | 2.09 | +1.49 | +252.54% | 227 | 171 | 17.36% |
| HD240426P00335000 | 2024-04-24 3:26PM EDT | 335.00 | 3.40 | 3.35 | 3.50 | +2.30 | +209.09% | 266 | 482 | 16.60% |
| HD240426P00337500 | 2024-04-24 3:09PM EDT | 337.50 | 5.40 | 5.20 | 5.55 | +3.57 | +195.08% | 85 | 243 | 18.14% |
| HD240426P00340000 | 2024-04-24 3:25PM EDT | 340.00 | 7.42 | 7.15 | 7.50 | +4.37 | +143.28% | 81 | 272 | 0.00% |
| HD240426P00342500 | 2024-04-24 2:21PM EDT | 342.50 | 9.65 | 9.15 | 10.90 | +5.28 | +120.82% | 13 | 32 | 33.52% |
| HD240426P00345000 | 2024-04-24 3:15PM EDT | 345.00 | 12.34 | 11.60 | 12.60 | +6.12 | +98.39% | 8 | 212 | 22.46% |
| HD240426P00347500 | 2024-04-23 10:38AM EDT | 347.50 | 13.99 | 13.70 | 15.80 | +3.31 | +30.99% | 4 | 52 | 42.09% |
| HD240426P00350000 | 2024-04-24 9:45AM EDT | 350.00 | 15.15 | 16.55 | 18.25 | +4.77 | +45.95% | 1 | 191 | 45.92% |
| HD240426P00352500 | 2024-04-22 12:40PM EDT | 352.50 | 18.75 | 18.80 | 21.45 | +1.85 | +10.95% | 32 | 7 | 61.43% |
| HD240426P00355000 | 2024-04-24 2:18PM EDT | 355.00 | 21.40 | 21.40 | 23.15 | +1.65 | +8.35% | 26 | 6 | 52.78% |
| HD240426P00357500 | 2024-04-17 2:08PM EDT | 357.50 | 21.45 | 23.70 | 26.55 | 0.00 | - | 13 | 0 | 72.51% |
| HD240426P00360000 | 2024-04-23 3:46PM EDT | 360.00 | 20.84 | 26.35 | 28.60 | 0.00 | - | 14 | 0 | 69.82% |
| HD240426P00362500 | 2024-04-23 11:16AM EDT | 362.50 | 25.22 | 28.75 | 31.40 | 0.00 | - | 100 | 8 | 79.30% |
| HD240426P00365000 | 2024-04-17 2:20PM EDT | 365.00 | 29.80 | 31.40 | 33.50 | 0.00 | - | 43 | 0 | 76.42% |
| HD240426P00370000 | 2024-04-22 9:32AM EDT | 370.00 | 33.25 | 36.35 | 39.00 | 0.00 | - | 1 | 0 | 59.57% |
| HD240426P00375000 | 2024-04-18 10:36AM EDT | 375.00 | 39.35 | 41.40 | 43.60 | 0.00 | - | 1 | 0 | 94.43% |
| HD240426P00380000 | 2024-04-17 3:51PM EDT | 380.00 | 47.49 | 46.30 | 48.60 | 0.00 | - | 1 | 0 | 102.08% |
| HD240426P00385000 | 2024-04-17 3:51PM EDT | 385.00 | 52.51 | 50.80 | 53.60 | 0.00 | - | 1 | 0 | 109.47% |
| HD240426P00390000 | 2024-04-15 3:55PM EDT | 390.00 | 52.25 | 56.05 | 58.60 | 0.00 | - | 1 | 0 | 116.70% |
| HD240426P00395000 | 2024-04-22 12:36PM EDT | 395.00 | 59.69 | 61.50 | 63.60 | 0.00 | - | 1 | 2 | 75.00% |
| HD240426P00400000 | 2024-04-18 3:52PM EDT | 400.00 | 66.98 | 66.10 | 68.90 | 0.00 | - | - | 0 | 137.77% |
| HD240426P00405000 | 2024-03-27 1:04PM EDT | 405.00 | 20.99 | 70.65 | 74.00 | 0.00 | - | 1 | 0 | 146.97% |
| HD240426P00450000 | 2024-04-23 2:34PM EDT | 450.00 | 110.08 | 116.05 | 118.90 | 0.00 | - | 42 | 0 | 200.49% |
© 2024 Yahoo. All rights reserved.