The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621C00145000 | 2024-01-24 11:21AM EDT | 145.00 | 204.59 | 225.70 | 228.50 | 0.00 | - | 2 | 7 | 315.91% |
| HD240621C00150000 | 2024-01-16 3:16PM EDT | 150.00 | 207.85 | 209.40 | 213.10 | 0.00 | - | 2 | 10 | 259.02% |
| HD240621C00155000 | 2024-01-03 11:24AM EDT | 155.00 | 185.01 | 201.70 | 204.10 | 0.00 | - | - | 1 | 236.15% |
| HD240621C00160000 | 2023-08-21 12:16PM EDT | 160.00 | 165.38 | 157.00 | 158.65 | 0.00 | - | - | 1 | 0.00% |
| HD240621C00165000 | 2023-08-01 12:07PM EDT | 165.00 | 168.97 | 167.40 | 170.55 | 0.00 | - | - | 1 | 86.08% |
| HD240621C00170000 | 2024-01-24 10:33AM EDT | 170.00 | 180.75 | 200.80 | 204.30 | 0.00 | - | 10 | 31 | 270.18% |
| HD240621C00185000 | 2023-07-05 9:34AM EDT | 185.00 | 130.15 | 143.55 | 147.30 | 0.00 | - | - | 1 | 0.00% |
| HD240621C00190000 | 2023-10-25 10:12AM EDT | 190.00 | 94.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240621C00195000 | 2023-11-28 10:55AM EDT | 195.00 | 118.16 | 153.45 | 156.20 | 0.00 | - | 2 | 3 | 151.37% |
| HD240621C00200000 | 2024-03-05 3:35PM EDT | 200.00 | 179.35 | 156.70 | 160.95 | 0.00 | - | 5 | 19 | 178.30% |
| HD240621C00210000 | 2024-04-16 2:32PM EDT | 210.00 | 124.85 | 123.75 | 126.80 | 0.00 | - | 10 | 17 | 53.37% |
| HD240621C00220000 | 2024-03-05 4:49PM EDT | 220.00 | 158.39 | 137.00 | 141.25 | 0.00 | - | 5 | 17 | 156.35% |
| HD240621C00230000 | 2024-03-05 4:49PM EDT | 230.00 | 148.39 | 127.00 | 131.65 | 0.00 | - | 5 | 80 | 146.20% |
| HD240621C00240000 | 2024-03-05 1:41PM EDT | 240.00 | 140.93 | 117.10 | 121.35 | 0.00 | - | 1 | 28 | 135.55% |
| HD240621C00250000 | 2024-04-18 11:14AM EDT | 250.00 | 87.99 | 83.80 | 86.80 | 0.00 | - | 2 | 127 | 50.29% |
| HD240621C00260000 | 2024-04-22 11:33AM EDT | 260.00 | 76.20 | 74.35 | 77.50 | 0.00 | - | 2 | 76 | 48.71% |
| HD240621C00265000 | 2024-04-11 10:18AM EDT | 265.00 | 84.30 | 69.60 | 72.60 | 0.00 | - | - | 1 | 46.35% |
| HD240621C00270000 | 2024-04-17 11:19AM EDT | 270.00 | 66.00 | 64.30 | 66.95 | 0.00 | - | 4 | 117 | 40.31% |
| HD240621C00275000 | 2024-04-12 12:59PM EDT | 275.00 | 71.00 | 59.65 | 62.95 | 0.00 | - | 1 | 3 | 42.22% |
| HD240621C00280000 | 2024-04-17 1:42PM EDT | 280.00 | 57.15 | 54.65 | 57.90 | 0.00 | - | 1 | 154 | 39.17% |
| HD240621C00290000 | 2024-04-16 12:53PM EDT | 290.00 | 49.05 | 45.00 | 47.90 | 0.00 | - | 28 | 410 | 33.51% |
| HD240621C00295000 | 2024-04-24 2:18PM EDT | 295.00 | 40.72 | 40.65 | 43.10 | 0.00 | - | 1 | 2 | 31.37% |
| HD240621C00300000 | 2024-04-18 3:44PM EDT | 300.00 | 37.23 | 36.75 | 38.75 | 0.00 | - | 19 | 668 | 30.54% |
| HD240621C00305000 | 2024-04-19 9:48AM EDT | 305.00 | 34.17 | 32.35 | 34.25 | 0.00 | - | 20 | 20 | 28.95% |
| HD240621C00310000 | 2024-04-25 11:52AM EDT | 310.00 | 26.74 | 27.85 | 29.90 | 0.00 | - | 2 | 467 | 27.51% |
| HD240621C00315000 | 2024-04-19 10:10AM EDT | 315.00 | 26.60 | 25.10 | 25.85 | 0.00 | - | 1 | 4 | 26.48% |
| HD240621C00320000 | 2024-04-25 9:49AM EDT | 320.00 | 17.20 | 20.60 | 21.95 | 0.00 | - | 2 | 988 | 25.38% |
| HD240621C00325000 | 2024-04-25 10:29AM EDT | 325.00 | 14.70 | 17.45 | 17.85 | 0.00 | - | 1 | 25 | 23.45% |
| HD240621C00330000 | 2024-04-25 2:35PM EDT | 330.00 | 13.35 | 14.55 | 14.95 | 0.00 | - | 91 | 898 | 23.44% |
| HD240621C00335000 | 2024-04-25 3:22PM EDT | 335.00 | 10.85 | 11.60 | 11.85 | 0.00 | - | 46 | 438 | 22.43% |
| HD240621C00340000 | 2024-04-26 9:49AM EDT | 340.00 | 9.30 | 9.10 | 9.35 | +1.20 | +14.81% | 8 | 4,210 | 21.95% |
| HD240621C00345000 | 2024-04-25 3:52PM EDT | 345.00 | 6.25 | 7.05 | 7.50 | 0.00 | - | 51 | 418 | 22.07% |
| HD240621C00350000 | 2024-04-26 9:51AM EDT | 350.00 | 5.35 | 5.15 | 5.40 | +0.65 | +13.83% | 4 | 1,099 | 21.04% |
| HD240621C00355000 | 2024-04-26 9:43AM EDT | 355.00 | 3.90 | 3.65 | 4.20 | +0.30 | +8.33% | 1 | 409 | 21.23% |
| HD240621C00360000 | 2024-04-26 9:50AM EDT | 360.00 | 2.91 | 2.86 | 3.00 | +0.31 | +11.92% | 47 | 3,741 | 20.80% |
| HD240621C00365000 | 2024-04-25 11:39AM EDT | 365.00 | 1.81 | 1.95 | 2.18 | 0.00 | - | 16 | 329 | 20.72% |
| HD240621C00370000 | 2024-04-25 3:57PM EDT | 370.00 | 1.35 | 1.40 | 1.64 | 0.00 | - | 266 | 2,799 | 20.97% |
| HD240621C00375000 | 2024-04-26 9:47AM EDT | 375.00 | 1.07 | 0.85 | 1.17 | +0.11 | +11.46% | 102 | 379 | 20.95% |
| HD240621C00380000 | 2024-04-25 3:26PM EDT | 380.00 | 0.66 | 0.56 | 0.84 | 0.00 | - | 8 | 1,132 | 21.05% |
| HD240621C00385000 | 2024-04-25 1:36PM EDT | 385.00 | 0.37 | 0.34 | 0.57 | 0.00 | - | 9 | 257 | 20.95% |
| HD240621C00390000 | 2024-04-25 3:41PM EDT | 390.00 | 0.36 | 0.09 | 0.58 | 0.00 | - | 27 | 1,072 | 22.55% |
| HD240621C00395000 | 2024-04-25 3:56PM EDT | 395.00 | 0.27 | 0.03 | 0.34 | 0.00 | - | 1 | 65 | 21.85% |
| HD240621C00400000 | 2024-04-26 9:30AM EDT | 400.00 | 0.15 | 0.07 | 0.40 | -0.04 | -21.05% | 1 | 1,785 | 23.85% |
| HD240621C00405000 | 2024-04-25 11:51AM EDT | 405.00 | 0.18 | 0.05 | 0.36 | 0.00 | - | 2 | 58 | 24.76% |
| HD240621C00410000 | 2024-04-25 1:40PM EDT | 410.00 | 0.32 | 0.00 | 0.33 | 0.00 | - | 3 | 1,444 | 25.71% |
| HD240621C00415000 | 2024-04-24 10:13AM EDT | 415.00 | 0.17 | 0.00 | 0.31 | 0.00 | - | 3 | 13 | 26.71% |
| HD240621C00420000 | 2024-04-25 12:13PM EDT | 420.00 | 0.16 | 0.05 | 0.29 | 0.00 | - | 4 | 524 | 27.69% |
| HD240621C00425000 | 2024-04-25 9:51AM EDT | 425.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 1 | 11 | 28.74% |
| HD240621C00430000 | 2024-04-25 3:24PM EDT | 430.00 | 0.11 | 0.01 | 0.27 | 0.00 | - | 1 | 567 | 29.74% |
| HD240621C00435000 | 2024-04-24 11:31AM EDT | 435.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 2 | 4 | 30.71% |
| HD240621C00440000 | 2024-04-23 3:23PM EDT | 440.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 359 | 31.69% |
| HD240621C00445000 | 2024-04-24 9:30AM EDT | 445.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 32.76% |
| HD240621C00450000 | 2024-04-24 12:18PM EDT | 450.00 | 0.03 | 0.01 | 0.00 | 0.00 | - | 1 | 1,583 | 12.50% |
| HD240621C00455000 | 2024-04-22 10:02AM EDT | 455.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 1 | 7 | 34.74% |
| HD240621C00460000 | 2024-04-16 12:31PM EDT | 460.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 108 | 35.60% |
| HD240621C00465000 | 2024-04-09 11:06AM EDT | 465.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 9 | 36.62% |
| HD240621C00470000 | 2024-03-28 1:41PM EDT | 470.00 | 0.24 | 0.00 | 0.23 | 0.00 | - | 2 | 81 | 37.60% |
| HD240621C00475000 | 2024-04-04 10:15AM EDT | 475.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 4 | 5 | 38.62% |
| HD240621C00480000 | 2024-04-03 3:32PM EDT | 480.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 12 | 91 | 39.36% |
| HD240621C00490000 | 2024-03-28 9:31AM EDT | 490.00 | 0.35 | 0.00 | 0.22 | 0.00 | - | 4 | 85 | 41.26% |
| HD240621C00500000 | 2024-04-04 9:41AM EDT | 500.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 50 | 339 | 43.12% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621P00145000 | 2024-02-27 12:06PM EDT | 145.00 | 0.05 | 0.01 | 0.53 | 0.00 | - | 7 | 179 | 91.31% |
| HD240621P00150000 | 2024-04-10 11:49AM EDT | 150.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 5 | 120 | 79.00% |
| HD240621P00155000 | 2024-02-27 4:24PM EDT | 155.00 | 0.09 | 0.00 | 0.54 | 0.00 | - | 3 | 92 | 84.57% |
| HD240621P00160000 | 2024-03-19 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 194 | 50.00% |
| HD240621P00165000 | 2024-02-29 11:14AM EDT | 165.00 | 0.10 | 0.00 | 0.54 | 0.00 | - | 2 | 112 | 78.22% |
| HD240621P00170000 | 2024-01-18 3:42PM EDT | 170.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 2 | 35 | 69.63% |
| HD240621P00175000 | 2024-03-05 4:14PM EDT | 175.00 | 0.13 | 0.00 | 0.57 | 0.00 | - | 2 | 57 | 72.75% |
| HD240621P00180000 | 2024-03-22 2:59PM EDT | 180.00 | 0.08 | 0.02 | 0.57 | 0.00 | - | 1 | 95 | 70.22% |
| HD240621P00185000 | 2024-04-05 11:25AM EDT | 185.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 1 | 45 | 59.96% |
| HD240621P00190000 | 2024-03-18 9:56AM EDT | 190.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 4 | 46 | 69.19% |
| HD240621P00195000 | 2024-03-13 3:43PM EDT | 195.00 | 0.10 | 0.00 | 1.34 | 0.00 | - | 10 | 34 | 70.02% |
| HD240621P00200000 | 2024-04-19 12:19PM EDT | 200.00 | 0.03 | 0.02 | 0.15 | 0.00 | - | 4 | 217 | 50.88% |
| HD240621P00210000 | 2024-04-19 10:34AM EDT | 210.00 | 0.18 | 0.00 | 0.26 | 0.00 | - | 3 | 123 | 53.32% |
| HD240621P00220000 | 2024-04-17 12:16PM EDT | 220.00 | 0.08 | 0.01 | 0.28 | 0.00 | - | 4 | 162 | 49.07% |
| HD240621P00230000 | 2024-03-28 12:09PM EDT | 230.00 | 0.05 | 0.02 | 0.33 | 0.00 | - | 4 | 107 | 45.51% |
| HD240621P00240000 | 2024-04-19 12:53PM EDT | 240.00 | 0.18 | 0.03 | 0.40 | 0.00 | - | 1 | 1,629 | 42.19% |
| HD240621P00245000 | 2024-04-23 3:29PM EDT | 245.00 | 0.19 | 0.04 | 0.44 | 0.00 | - | 2 | 19 | 40.53% |
| HD240621P00250000 | 2024-04-24 12:42PM EDT | 250.00 | 0.25 | 0.02 | 0.49 | 0.00 | - | 8 | 625 | 38.97% |
| HD240621P00255000 | 2024-04-16 12:01PM EDT | 255.00 | 0.50 | 0.09 | 0.58 | 0.00 | - | - | 1 | 37.79% |
| HD240621P00260000 | 2024-04-26 9:50AM EDT | 260.00 | 0.39 | 0.31 | 0.53 | +0.20 | +2,000.00% | 1 | 698 | 34.94% |
| HD240621P00265000 | 2024-04-25 9:30AM EDT | 265.00 | 0.60 | 0.14 | 0.81 | 0.00 | - | 1 | 9 | 35.43% |
| HD240621P00270000 | 2024-04-25 2:39PM EDT | 270.00 | 0.60 | 0.25 | 0.96 | 0.00 | - | 12 | 1,026 | 34.27% |
| HD240621P00275000 | 2024-04-25 9:54AM EDT | 275.00 | 1.05 | 0.48 | 1.14 | 0.00 | - | 1 | 4 | 33.12% |
| HD240621P00280000 | 2024-04-25 12:48PM EDT | 280.00 | 1.00 | 0.73 | 1.08 | 0.00 | - | 1 | 845 | 30.31% |
| HD240621P00285000 | 2024-04-25 10:04AM EDT | 285.00 | 1.60 | 0.99 | 1.45 | 0.00 | - | 20 | 247 | 29.99% |
| HD240621P00290000 | 2024-04-25 2:44PM EDT | 290.00 | 1.63 | 0.96 | 1.61 | 0.00 | - | 7 | 966 | 28.26% |
| HD240621P00295000 | 2024-04-25 2:17PM EDT | 295.00 | 2.04 | 1.59 | 1.95 | 0.00 | - | 19 | 54 | 27.16% |
| HD240621P00300000 | 2024-04-26 9:50AM EDT | 300.00 | 2.29 | 2.19 | 2.42 | -0.46 | -16.73% | 1 | 1,265 | 26.25% |
| HD240621P00305000 | 2024-04-26 9:52AM EDT | 305.00 | 2.79 | 2.83 | 3.05 | -0.61 | -17.94% | 2 | 1,410 | 25.50% |
| HD240621P00310000 | 2024-04-26 9:52AM EDT | 310.00 | 3.69 | 3.10 | 3.90 | -0.66 | -15.17% | 3 | 1,181 | 24.94% |
| HD240621P00315000 | 2024-04-26 9:31AM EDT | 315.00 | 5.50 | 4.60 | 5.10 | +0.15 | +2.80% | 3 | 580 | 24.75% |
| HD240621P00320000 | 2024-04-26 9:51AM EDT | 320.00 | 5.90 | 5.85 | 6.20 | -1.10 | -13.33% | 2 | 1,798 | 23.79% |
| HD240621P00325000 | 2024-04-25 1:46PM EDT | 325.00 | 8.42 | 7.40 | 7.70 | 0.00 | - | 86 | 248 | 23.18% |
| HD240621P00330000 | 2024-04-26 9:31AM EDT | 330.00 | 10.70 | 9.20 | 9.55 | +0.35 | +3.38% | 26 | 819 | 22.69% |
| HD240621P00335000 | 2024-04-25 3:29PM EDT | 335.00 | 12.70 | 11.25 | 11.75 | 0.00 | - | 9 | 296 | 22.27% |
| HD240621P00340000 | 2024-04-25 3:10PM EDT | 340.00 | 15.60 | 14.00 | 14.40 | 0.00 | - | 457 | 4,753 | 22.07% |
| HD240621P00345000 | 2024-04-25 10:28AM EDT | 345.00 | 21.00 | 17.05 | 17.55 | 0.00 | - | 1 | 783 | 22.21% |
| HD240621P00350000 | 2024-04-25 2:01PM EDT | 350.00 | 21.90 | 20.30 | 21.30 | 0.00 | - | 8 | 1,339 | 22.96% |
| HD240621P00355000 | 2024-04-25 2:30PM EDT | 355.00 | 26.31 | 23.55 | 24.40 | 0.00 | - | 1 | 295 | 21.74% |
| HD240621P00360000 | 2024-04-25 2:22PM EDT | 360.00 | 29.70 | 27.55 | 29.05 | 0.00 | - | 7 | 1,477 | 23.54% |
| HD240621P00365000 | 2024-04-19 3:59PM EDT | 365.00 | 31.70 | 31.85 | 32.75 | 0.00 | - | 1 | 156 | 22.49% |
| HD240621P00370000 | 2024-04-25 11:36AM EDT | 370.00 | 40.33 | 36.25 | 38.70 | 0.00 | - | 4 | 340 | 27.43% |
| HD240621P00375000 | 2024-04-19 12:49PM EDT | 375.00 | 42.23 | 40.00 | 43.10 | 0.00 | - | 1 | 63 | 27.91% |
| HD240621P00380000 | 2024-04-24 9:31AM EDT | 380.00 | 44.00 | 45.70 | 47.80 | 0.00 | - | 3 | 332 | 29.04% |
| HD240621P00385000 | 2024-04-18 3:14PM EDT | 385.00 | 53.37 | 50.10 | 52.95 | 0.00 | - | 3 | 15 | 31.52% |
| HD240621P00390000 | 2024-04-17 3:50PM EDT | 390.00 | 57.21 | 54.30 | 57.65 | 0.00 | - | 2 | 66 | 32.41% |
| HD240621P00395000 | 2024-04-17 2:20PM EDT | 395.00 | 62.55 | 59.75 | 62.75 | 0.00 | - | 27 | 5 | 34.62% |
| HD240621P00400000 | 2024-04-17 11:07AM EDT | 400.00 | 66.30 | 64.05 | 67.30 | 0.00 | - | 3 | 1 | 34.70% |
| HD240621P00410000 | 2024-04-10 3:11PM EDT | 410.00 | 59.40 | 74.10 | 77.25 | 0.00 | - | 76 | 0 | 37.87% |
| HD240621P00420000 | 2024-03-25 3:45PM EDT | 420.00 | 37.20 | 85.20 | 88.20 | 0.00 | - | - | 0 | 45.00% |
| HD240621P00440000 | 2023-02-13 2:55PM EDT | 440.00 | 118.20 | 149.50 | 154.50 | 0.00 | - | - | 0 | 150.29% |
| HD240621P00460000 | 2023-09-20 11:17AM EDT | 460.00 | 144.90 | 171.35 | 175.95 | 0.00 | - | - | 0 | 161.76% |
| HD240621P00470000 | 2023-09-20 11:16AM EDT | 470.00 | 154.85 | 181.35 | 186.00 | 0.00 | - | - | 0 | 165.72% |
| HD240621P00490000 | 2024-03-18 2:11PM EDT | 490.00 | 116.84 | 155.90 | 158.95 | 0.00 | - | 2 | 0 | 61.33% |
| HD240621P00500000 | 2024-03-27 2:34PM EDT | 500.00 | 115.48 | 164.30 | 167.25 | 0.00 | - | 42 | 0 | 51.76% |
© 2024 Yahoo. All rights reserved.