The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240419C00245000 | 2024-04-02 9:30AM EDT | 245.00 | 119.65 | 88.45 | 92.70 | 0.00 | - | - | 1 | 275.39% |
| HD240419C00250000 | 2024-04-11 2:46PM EDT | 250.00 | 98.88 | 83.45 | 87.70 | 0.00 | - | 1 | 0 | 259.77% |
| HD240419C00280000 | 2024-03-15 12:00PM EDT | 280.00 | 95.84 | 60.95 | 64.45 | 0.00 | - | 1 | 0 | 410.25% |
| HD240419C00295000 | 2024-03-05 12:52PM EDT | 295.00 | 84.50 | 61.00 | 65.00 | 0.00 | - | 19 | 0 | 604.88% |
| HD240419C00300000 | 2024-04-17 10:20AM EDT | 300.00 | 34.39 | 34.10 | 36.85 | 0.00 | - | 3 | 3 | 102.15% |
| HD240419C00305000 | 2024-04-11 10:54AM EDT | 305.00 | 41.92 | 28.45 | 32.10 | 0.00 | - | 8 | 22 | 160.55% |
| HD240419C00310000 | 2024-04-18 9:39AM EDT | 310.00 | 24.63 | 23.20 | 27.50 | 0.00 | - | 1 | 10 | 150.93% |
| HD240419C00315000 | 2024-04-18 9:37AM EDT | 315.00 | 19.41 | 18.65 | 21.75 | 0.00 | - | 1 | 4 | 111.96% |
| HD240419C00320000 | 2024-04-18 3:53PM EDT | 320.00 | 14.37 | 13.65 | 16.55 | +1.33 | +10.20% | 5 | 121 | 87.40% |
| HD240419C00325000 | 2024-04-19 3:51PM EDT | 325.00 | 10.25 | 8.40 | 12.30 | +2.63 | +34.51% | 11 | 34 | 82.37% |
| HD240419C00330000 | 2024-04-19 3:44PM EDT | 330.00 | 4.34 | 4.45 | 6.00 | +0.44 | +11.28% | 16 | 99 | 35.11% |
| HD240419C00335000 | 2024-04-19 3:59PM EDT | 335.00 | 0.65 | 0.12 | 0.94 | -0.39 | -37.50% | 565 | 551 | 10.67% |
| HD240419C00337500 | 2024-04-19 3:31PM EDT | 337.50 | 0.01 | 0.00 | 0.01 | -0.44 | -97.78% | 262 | 729 | 6.25% |
| HD240419C00340000 | 2024-04-19 3:31PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 260 | 1,040 | 11.72% |
| HD240419C00342500 | 2024-04-19 1:32PM EDT | 342.50 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 64 | 766 | 17.19% |
| HD240419C00345000 | 2024-04-19 2:26PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 46 | 1,074 | 24.22% |
| HD240419C00347500 | 2024-04-19 3:04PM EDT | 347.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 22 | 394 | 27.34% |
| HD240419C00350000 | 2024-04-19 11:51AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 37 | 644 | 32.03% |
| HD240419C00352500 | 2024-04-19 3:28PM EDT | 352.50 | 0.02 | 0.00 | 0.07 | -0.04 | -66.67% | 5 | 803 | 47.27% |
| HD240419C00355000 | 2024-04-18 3:49PM EDT | 355.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 1,371 | 50.39% |
| HD240419C00357500 | 2024-04-19 9:34AM EDT | 357.50 | 0.05 | 0.00 | 0.03 | +0.04 | +400.00% | 1 | 698 | 51.95% |
| HD240419C00360000 | 2024-04-19 3:11PM EDT | 360.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 52 | 2,700 | 50.00% |
| HD240419C00362500 | 2024-04-18 3:05PM EDT | 362.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 13 | 382 | 69.14% |
| HD240419C00365000 | 2024-04-18 9:43AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 6 | 715 | 54.69% |
| HD240419C00367500 | 2024-04-19 12:51PM EDT | 367.50 | 0.01 | 0.00 | 0.19 | -0.04 | -80.00% | 11 | 204 | 82.81% |
| HD240419C00370000 | 2024-04-19 3:36PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,059 | 62.50% |
| HD240419C00372500 | 2024-04-19 9:34AM EDT | 372.50 | 0.05 | 0.00 | 0.01 | +0.01 | +25.00% | 1 | 345 | 67.19% |
| HD240419C00375000 | 2024-04-19 2:39PM EDT | 375.00 | 0.01 | 0.00 | 0.32 | -0.01 | -50.00% | 8 | 1,314 | 105.86% |
| HD240419C00377500 | 2024-04-19 10:43AM EDT | 377.50 | 0.04 | 0.00 | 0.01 | -0.18 | -81.82% | 1 | 259 | 75.00% |
| HD240419C00380000 | 2024-04-19 1:13PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 1,430 | 78.13% |
| HD240419C00382500 | 2024-04-19 9:30AM EDT | 382.50 | 1.88 | 0.00 | 0.75 | +1.87 | +100.54% | 3 | 571 | 139.65% |
| HD240419C00385000 | 2024-04-17 1:56PM EDT | 385.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 780 | 87.50% |
| HD240419C00387500 | 2024-04-11 10:03AM EDT | 387.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 142 | 90.63% |
| HD240419C00390000 | 2024-04-19 11:55AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,344 | 93.75% |
| HD240419C00392500 | 2024-04-15 12:52PM EDT | 392.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 190 | 121.48% |
| HD240419C00395000 | 2024-04-19 3:21PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,223 | 100.00% |
| HD240419C00397500 | 2024-04-16 10:14AM EDT | 397.50 | 0.22 | 0.00 | 0.51 | 0.00 | - | 2 | 194 | 161.52% |
| HD240419C00400000 | 2024-04-19 3:27PM EDT | 400.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 14 | 2,237 | 106.25% |
| HD240419C00405000 | 2024-04-18 10:47AM EDT | 405.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 115 | 789 | 115.63% |
| HD240419C00410000 | 2024-04-16 10:12AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 771 | 121.88% |
| HD240419C00415000 | 2024-04-18 9:34AM EDT | 415.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 522 | 134.38% |
| HD240419C00420000 | 2024-04-15 11:21AM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7,801 | 134.38% |
| HD240419C00425000 | 2024-04-04 3:26PM EDT | 425.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 25 | 131 | 140.63% |
| HD240419C00430000 | 2024-04-03 10:42AM EDT | 430.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 26 | 156.25% |
| HD240419C00435000 | 2024-03-21 11:44AM EDT | 435.00 | 0.16 | 0.00 | 0.73 | 0.00 | - | 1 | 6 | 242.97% |
| HD240419C00440000 | 2024-03-12 3:42PM EDT | 440.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 2 | 45 | 232.81% |
| HD240419C00445000 | 2024-03-12 11:12AM EDT | 445.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 7 | 221.88% |
| HD240419C00450000 | 2024-04-02 10:48AM EDT | 450.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 270.12% |
| HD240419C00455000 | 2024-04-02 10:00AM EDT | 455.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 12 | 24 | 278.52% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240419P00225000 | 2024-03-28 12:37PM EDT | 225.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 5 | 8 | 262.50% |
| HD240419P00230000 | 2024-03-15 1:11PM EDT | 230.00 | 0.08 | 0.00 | 1.53 | 0.00 | - | 5 | 14 | 394.73% |
| HD240419P00235000 | 2024-02-09 1:02PM EDT | 235.00 | 0.14 | 0.00 | 0.38 | 0.00 | - | 2 | 1 | 302.34% |
| HD240419P00240000 | 2024-03-07 4:53PM EDT | 240.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 267.19% |
| HD240419P00245000 | 2024-03-07 4:53PM EDT | 245.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 252.34% |
| HD240419P00250000 | 2024-03-08 2:18PM EDT | 250.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 12 | 211.72% |
| HD240419P00255000 | 2024-03-14 11:21AM EDT | 255.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 5 | 8 | 290.82% |
| HD240419P00260000 | 2024-03-07 3:43PM EDT | 260.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 22 | 185.94% |
| HD240419P00265000 | 2024-03-13 11:50AM EDT | 265.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 256.06% |
| HD240419P00270000 | 2024-04-11 9:31AM EDT | 270.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 140.63% |
| HD240419P00275000 | 2024-03-26 10:23AM EDT | 275.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 152.34% |
| HD240419P00280000 | 2024-04-01 3:48PM EDT | 280.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 118.75% |
| HD240419P00285000 | 2024-04-01 3:06PM EDT | 285.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 107.81% |
| HD240419P00290000 | 2024-03-28 12:06PM EDT | 290.00 | 0.04 | 0.00 | 0.42 | 0.00 | - | 2 | 70 | 140.82% |
| HD240419P00295000 | 2024-04-05 9:51AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 140.14% |
| HD240419P00300000 | 2024-04-16 1:55PM EDT | 300.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 191 | 91.02% |
| HD240419P00305000 | 2024-04-17 1:55PM EDT | 305.00 | 0.37 | 0.00 | 0.08 | +0.29 | +362.50% | 1 | 129 | 76.95% |
| HD240419P00307500 | 2024-04-18 11:23AM EDT | 307.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 3 | 94.92% |
| HD240419P00310000 | 2024-04-18 12:31PM EDT | 310.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 3 | 205 | 87.21% |
| HD240419P00312500 | 2024-04-17 12:09PM EDT | 312.50 | 0.10 | 0.00 | 0.52 | 0.00 | - | 1 | 39 | 80.27% |
| HD240419P00315000 | 2024-04-19 11:11AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 691 | 45.31% |
| HD240419P00317500 | 2024-04-19 10:45AM EDT | 317.50 | 0.04 | 0.00 | 0.08 | -0.12 | -75.00% | 1 | 8 | 52.73% |
| HD240419P00320000 | 2024-04-19 2:32PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 23 | 756 | 35.16% |
| HD240419P00322500 | 2024-04-19 3:17PM EDT | 322.50 | 0.02 | 0.00 | 0.17 | -0.09 | -81.82% | 17 | 1,042 | 45.80% |
| HD240419P00325000 | 2024-04-19 3:45PM EDT | 325.00 | 0.01 | 0.00 | 0.03 | -0.21 | -95.45% | 71 | 337 | 28.32% |
| HD240419P00327500 | 2024-04-19 1:40PM EDT | 327.50 | 0.03 | 0.00 | 0.27 | -0.40 | -93.02% | 39 | 450 | 34.67% |
| HD240419P00330000 | 2024-04-19 1:47PM EDT | 330.00 | 0.05 | 0.00 | 0.03 | -0.97 | -95.10% | 170 | 5,487 | 16.02% |
| HD240419P00332500 | 2024-04-19 3:46PM EDT | 332.50 | 0.03 | 0.00 | 0.01 | -1.39 | -97.89% | 1,432 | 1,301 | 8.01% |
| HD240419P00335000 | 2024-04-19 3:59PM EDT | 335.00 | 0.04 | 0.01 | 0.81 | -3.41 | -98.84% | 280 | 581 | 13.99% |
| HD240419P00337500 | 2024-04-19 3:23PM EDT | 337.50 | 2.62 | 1.47 | 3.10 | -3.28 | -55.59% | 48 | 209 | 26.12% |
| HD240419P00340000 | 2024-04-19 3:48PM EDT | 340.00 | 5.41 | 3.40 | 6.15 | -2.19 | -28.82% | 98 | 5,398 | 47.22% |
| HD240419P00342500 | 2024-04-19 3:42PM EDT | 342.50 | 8.44 | 5.15 | 9.30 | -2.56 | -23.27% | 18 | 313 | 69.65% |
| HD240419P00345000 | 2024-04-19 1:37PM EDT | 345.00 | 11.08 | 7.65 | 11.60 | -1.53 | -12.13% | 39 | 371 | 77.22% |
| HD240419P00347500 | 2024-04-19 3:50PM EDT | 347.50 | 12.50 | 9.75 | 14.35 | -2.10 | -14.38% | 6 | 36 | 92.19% |
| HD240419P00350000 | 2024-04-19 1:59PM EDT | 350.00 | 15.10 | 12.50 | 16.55 | -1.72 | -10.23% | 7 | 118 | 96.39% |
| HD240419P00352500 | 2024-04-18 3:17PM EDT | 352.50 | 20.33 | 15.30 | 18.95 | 0.00 | - | 8 | 2 | 103.66% |
| HD240419P00355000 | 2024-04-19 3:31PM EDT | 355.00 | 20.73 | 17.30 | 21.95 | -1.27 | -5.77% | 3 | 328 | 123.29% |
| HD240419P00357500 | 2024-04-18 3:41PM EDT | 357.50 | 25.13 | 19.80 | 24.40 | 0.00 | - | 16 | 6 | 131.30% |
| HD240419P00360000 | 2024-04-19 3:40PM EDT | 360.00 | 25.75 | 22.20 | 26.90 | -1.88 | -6.80% | 14 | 203 | 140.11% |
| HD240419P00362500 | 2024-04-17 3:19PM EDT | 362.50 | 29.38 | 24.85 | 29.45 | 0.00 | - | 234 | 1 | 54.69% |
| HD240419P00365000 | 2024-04-19 2:15PM EDT | 365.00 | 30.75 | 27.30 | 31.90 | -0.95 | -3.00% | 1 | 56 | 157.03% |
| HD240419P00367500 | 2024-04-18 2:35PM EDT | 367.50 | 34.45 | 30.60 | 33.95 | 0.00 | - | 4 | 2 | 87.30% |
| HD240419P00370000 | 2024-04-18 3:11PM EDT | 370.00 | 39.45 | 32.25 | 36.55 | 0.00 | - | 310 | 43 | 164.40% |
| HD240419P00372500 | 2024-04-18 3:11PM EDT | 372.50 | 41.30 | 34.80 | 39.35 | 0.00 | - | 74 | 14 | 179.83% |
| HD240419P00375000 | 2024-04-18 3:11PM EDT | 375.00 | 43.95 | 37.35 | 41.65 | 0.00 | - | 476 | 59 | 182.23% |
| HD240419P00377500 | 2024-04-18 3:11PM EDT | 377.50 | 46.65 | 39.80 | 44.40 | 0.00 | - | 43 | 10 | 196.34% |
| HD240419P00380000 | 2024-04-18 3:11PM EDT | 380.00 | 48.94 | 42.60 | 46.65 | 0.00 | - | 113 | 12 | 196.92% |
| HD240419P00382500 | 2024-04-18 3:11PM EDT | 382.50 | 51.60 | 45.20 | 49.10 | 0.00 | - | 166 | 24 | 87.50% |
| HD240419P00385000 | 2024-04-19 11:17AM EDT | 385.00 | 51.10 | 47.80 | 51.60 | +0.85 | +1.69% | 1 | 1 | 110.94% |
| HD240419P00387500 | 2024-04-11 3:19PM EDT | 387.50 | 37.85 | 49.95 | 54.10 | 0.00 | - | 28 | 0 | 216.55% |
| HD240419P00390000 | 2024-04-17 3:27PM EDT | 390.00 | 55.40 | 52.45 | 56.60 | 0.00 | - | 10 | 1 | 223.39% |
| HD240419P00392500 | 2024-04-18 3:11PM EDT | 392.50 | 62.00 | 54.95 | 59.05 | 0.00 | - | 194 | 30 | 228.52% |
| HD240419P00395000 | 2024-04-18 3:11PM EDT | 395.00 | 64.45 | 57.45 | 61.55 | 0.00 | - | 185 | 30 | 235.11% |
| HD240419P00397500 | 2024-04-01 10:22AM EDT | 397.50 | 21.00 | 59.95 | 64.10 | 0.00 | - | 2 | 0 | 243.26% |
| HD240419P00400000 | 2024-04-04 3:42PM EDT | 400.00 | 42.75 | 62.40 | 66.80 | 0.00 | - | 4 | 0 | 256.06% |
| HD240419P00405000 | 2024-04-03 3:51PM EDT | 405.00 | 44.44 | 67.45 | 71.55 | 0.00 | - | 2 | 0 | 260.64% |
| HD240419P00450000 | 2024-03-21 12:45PM EDT | 450.00 | 54.95 | 112.30 | 116.55 | 0.00 | - | - | 0 | 362.06% |
| HD240419P00455000 | 2024-04-12 1:17PM EDT | 455.00 | 111.26 | 117.35 | 121.50 | 0.00 | - | 2 | 0 | 370.12% |
© 2024 Yahoo. All rights reserved.