The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240816C00185000 | 2024-07-11 9:36AM EDT | 185.00 | 161.65 | 173.85 | 176.65 | 0.00 | - | - | 2 | 139.06% |
| HD240816C00200000 | 2024-03-22 12:22PM EDT | 200.00 | 193.77 | 135.15 | 139.10 | 0.00 | - | 6 | 6 | 0.00% |
| HD240816C00210000 | 2024-07-26 11:29AM EDT | 210.00 | 150.17 | 148.05 | 151.65 | +24.32 | +19.32% | 10 | 0 | 102.44% |
| HD240816C00230000 | 2024-07-24 9:53AM EDT | 230.00 | 130.04 | 128.10 | 132.00 | 0.00 | - | 1 | 1 | 93.02% |
| HD240816C00240000 | 2024-06-24 12:57PM EDT | 240.00 | 114.54 | 109.10 | 113.55 | 0.00 | - | - | 2 | 0.00% |
| HD240816C00245000 | 2024-01-04 4:17PM EDT | 245.00 | 99.70 | 114.75 | 117.30 | 0.00 | - | - | 6 | 98.22% |
| HD240816C00250000 | 2024-03-05 1:41PM EDT | 250.00 | 131.96 | 108.75 | 113.30 | 0.00 | - | 2 | 3 | 93.87% |
| HD240816C00255000 | 2024-01-04 2:37PM EDT | 255.00 | 91.20 | 105.55 | 108.10 | 0.00 | - | - | 2 | 98.49% |
| HD240816C00260000 | 2024-05-14 9:30AM EDT | 260.00 | 77.31 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| HD240816C00270000 | 2024-05-13 3:50PM EDT | 270.00 | 73.50 | 75.85 | 78.75 | 0.00 | - | 4 | 3 | 0.00% |
| HD240816C00275000 | 2024-07-08 1:58PM EDT | 275.00 | 66.45 | 83.50 | 87.05 | 0.00 | - | 2 | 7 | 63.62% |
| HD240816C00280000 | 2024-06-06 2:22PM EDT | 280.00 | 55.02 | 54.90 | 59.25 | 0.00 | - | 3 | 4 | 0.00% |
| HD240816C00285000 | 2024-07-25 10:52AM EDT | 285.00 | 70.01 | 73.50 | 77.10 | 0.00 | - | 7 | 13 | 56.81% |
| HD240816C00290000 | 2024-05-22 11:45AM EDT | 290.00 | 46.15 | 66.85 | 71.35 | 0.00 | - | 2 | 15 | 64.20% |
| HD240816C00295000 | 2024-06-10 1:20PM EDT | 295.00 | 40.70 | 49.55 | 53.15 | 0.00 | - | 6 | 14 | 0.00% |
| HD240816C00300000 | 2024-07-17 3:16PM EDT | 300.00 | 75.10 | 58.75 | 62.35 | 0.00 | - | 1 | 88 | 63.29% |
| HD240816C00305000 | 2024-07-26 1:41PM EDT | 305.00 | 55.63 | 53.90 | 57.45 | +1.26 | +2.32% | 1 | 25 | 59.63% |
| HD240816C00310000 | 2024-07-24 3:19PM EDT | 310.00 | 44.24 | 49.75 | 52.60 | 0.00 | - | 2 | 34 | 56.20% |
| HD240816C00315000 | 2024-07-19 12:04PM EDT | 315.00 | 50.00 | 45.35 | 47.80 | 0.00 | - | 1 | 51 | 52.94% |
| HD240816C00320000 | 2024-07-26 12:59PM EDT | 320.00 | 43.16 | 40.40 | 42.70 | +6.06 | +16.33% | 1 | 78 | 48.04% |
| HD240816C00325000 | 2024-07-26 10:33AM EDT | 325.00 | 36.65 | 35.95 | 38.55 | +1.40 | +3.97% | 4 | 153 | 47.63% |
| HD240816C00330000 | 2024-07-26 2:07PM EDT | 330.00 | 32.06 | 31.40 | 33.05 | +2.63 | +8.94% | 7 | 401 | 40.80% |
| HD240816C00335000 | 2024-07-26 3:58PM EDT | 335.00 | 28.32 | 27.80 | 29.35 | +2.89 | +11.36% | 4 | 394 | 41.44% |
| HD240816C00340000 | 2024-07-26 3:58PM EDT | 340.00 | 24.22 | 23.20 | 25.30 | +2.21 | +10.04% | 55 | 942 | 39.87% |
| HD240816C00345000 | 2024-07-26 3:31PM EDT | 345.00 | 20.59 | 19.55 | 21.15 | +6.29 | +43.99% | 78 | 986 | 37.35% |
| HD240816C00350000 | 2024-07-26 3:53PM EDT | 350.00 | 16.70 | 16.55 | 17.55 | +1.32 | +8.58% | 133 | 1,486 | 35.98% |
| HD240816C00355000 | 2024-07-26 3:50PM EDT | 355.00 | 13.91 | 13.55 | 13.90 | +2.06 | +17.38% | 60 | 1,599 | 33.66% |
| HD240816C00360000 | 2024-07-26 3:04PM EDT | 360.00 | 10.98 | 10.75 | 11.05 | +2.28 | +26.21% | 217 | 1,647 | 32.81% |
| HD240816C00365000 | 2024-07-26 3:50PM EDT | 365.00 | 8.20 | 8.40 | 8.70 | +1.70 | +26.15% | 131 | 1,725 | 32.41% |
| HD240816C00370000 | 2024-07-26 3:42PM EDT | 370.00 | 6.54 | 6.45 | 6.70 | +1.65 | +33.74% | 35 | 1,409 | 32.01% |
| HD240816C00375000 | 2024-07-26 3:42PM EDT | 375.00 | 4.75 | 4.25 | 5.20 | +1.15 | +31.94% | 69 | 1,069 | 32.15% |
| HD240816C00380000 | 2024-07-26 3:58PM EDT | 380.00 | 3.60 | 3.55 | 4.10 | +0.68 | +23.29% | 267 | 1,462 | 32.72% |
| HD240816C00385000 | 2024-07-26 1:41PM EDT | 385.00 | 2.60 | 2.47 | 2.84 | +0.53 | +25.60% | 26 | 839 | 31.72% |
| HD240816C00390000 | 2024-07-26 3:17PM EDT | 390.00 | 1.94 | 1.79 | 2.09 | +0.58 | +42.65% | 86 | 2,057 | 31.80% |
| HD240816C00395000 | 2024-07-26 3:17PM EDT | 395.00 | 0.76 | 1.32 | 1.53 | -0.52 | -40.62% | 9 | 330 | 31.97% |
| HD240816C00400000 | 2024-07-26 1:35PM EDT | 400.00 | 0.74 | 0.95 | 1.06 | +0.05 | +7.25% | 16 | 1,007 | 31.79% |
| HD240816C00405000 | 2024-07-23 3:30PM EDT | 405.00 | 0.62 | 0.59 | 0.95 | 0.00 | - | 22 | 233 | 33.63% |
| HD240816C00410000 | 2024-07-26 1:33PM EDT | 410.00 | 0.44 | 0.49 | 0.61 | +0.03 | +7.32% | 9 | 433 | 32.98% |
| HD240816C00415000 | 2024-07-26 2:39PM EDT | 415.00 | 0.48 | 0.20 | 0.65 | +0.16 | +50.00% | 1 | 203 | 35.80% |
| HD240816C00420000 | 2024-07-26 2:53PM EDT | 420.00 | 0.31 | 0.15 | 0.74 | 0.00 | - | 4 | 125 | 39.14% |
| HD240816C00425000 | 2024-07-26 2:55PM EDT | 425.00 | 0.27 | 0.11 | 0.33 | +0.06 | +28.57% | 2 | 457 | 35.86% |
| HD240816C00430000 | 2024-07-26 2:54PM EDT | 430.00 | 0.20 | 0.09 | 0.35 | -0.04 | -16.67% | 2 | 293 | 38.28% |
| HD240816C00435000 | 2024-07-26 2:55PM EDT | 435.00 | 0.18 | 0.07 | 0.40 | -0.02 | -10.00% | 4 | 15 | 41.19% |
| HD240816C00440000 | 2024-07-26 2:55PM EDT | 440.00 | 0.19 | 0.06 | 0.24 | +0.01 | +5.56% | 2 | 22 | 39.94% |
| HD240816C00445000 | 2024-07-26 2:55PM EDT | 445.00 | 0.15 | 0.05 | 0.35 | +0.07 | +87.50% | 2 | 1 | 44.24% |
| HD240816C00450000 | 2024-07-26 2:55PM EDT | 450.00 | 0.17 | 0.04 | 0.17 | +0.05 | +41.67% | 2 | 81 | 41.60% |
| HD240816C00455000 | 2024-07-26 2:56PM EDT | 455.00 | 0.08 | 0.03 | 0.48 | -0.09 | -52.94% | 2 | 0 | 50.49% |
| HD240816C00460000 | 2024-07-25 3:54PM EDT | 460.00 | 0.13 | 0.03 | 0.32 | 0.00 | - | 2 | 62 | 49.22% |
| HD240816C00470000 | 2024-07-26 2:55PM EDT | 470.00 | 0.09 | 0.00 | 0.21 | -0.03 | -25.00% | 2 | 29 | 49.76% |
| HD240816C00480000 | 2024-07-26 2:56PM EDT | 480.00 | 0.05 | 0.02 | 0.63 | -0.06 | -54.55% | 2 | 25 | 56.35% |
| HD240816C00490000 | 2024-07-24 9:58AM EDT | 490.00 | 0.05 | 0.00 | 0.44 | +0.01 | +25.00% | 2 | 10 | 56.59% |
| HD240816C00500000 | 2024-07-19 11:52AM EDT | 500.00 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 1 | 14 | 43.75% |
| HD240816C00520000 | 2024-07-23 2:24PM EDT | 520.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 70.51% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240816P00170000 | 2024-07-24 9:57AM EDT | 170.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 5 | 7 | 131.45% |
| HD240816P00175000 | 2024-07-24 9:30AM EDT | 175.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 35 | 99.22% |
| HD240816P00180000 | 2024-07-25 3:11PM EDT | 180.00 | 0.02 | 0.00 | 1.68 | 0.00 | - | 2 | 8 | 147.22% |
| HD240816P00185000 | 2024-07-17 12:19PM EDT | 185.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 3 | 8 | 135.99% |
| HD240816P00190000 | 2024-07-26 3:58PM EDT | 190.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | 10 | 9 | 118.36% |
| HD240816P00195000 | 2024-06-14 1:47PM EDT | 195.00 | 0.12 | 0.00 | 1.28 | 0.00 | - | 2 | 5 | 126.27% |
| HD240816P00200000 | 2024-06-10 1:57PM EDT | 200.00 | 0.13 | 0.00 | 2.01 | 0.00 | - | 3 | 11 | 130.96% |
| HD240816P00205000 | 2024-06-11 3:24PM EDT | 205.00 | 0.06 | 0.00 | 2.12 | 0.00 | - | 2 | 78 | 127.30% |
| HD240816P00210000 | 2024-07-26 11:44AM EDT | 210.00 | 0.04 | 0.00 | 0.65 | -0.01 | -20.00% | 1 | 61 | 101.86% |
| HD240816P00215000 | 2024-06-17 3:29PM EDT | 215.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 2 | 6 | 106.35% |
| HD240816P00220000 | 2024-06-20 3:13PM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 95.80% |
| HD240816P00225000 | 2024-06-18 3:26PM EDT | 225.00 | 0.10 | 0.01 | 2.16 | 0.00 | - | 2 | 15 | 109.18% |
| HD240816P00230000 | 2024-07-03 12:39PM EDT | 230.00 | 0.16 | 0.00 | 0.22 | 0.00 | - | 2 | 33 | 75.10% |
| HD240816P00235000 | 2024-07-23 3:37PM EDT | 235.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 72 | 68.75% |
| HD240816P00240000 | 2024-07-18 2:38PM EDT | 240.00 | 0.04 | 0.00 | 1.32 | 0.00 | - | 1 | 16 | 88.06% |
| HD240816P00245000 | 2024-07-10 1:43PM EDT | 245.00 | 0.08 | 0.00 | 1.33 | 0.00 | - | 2 | 39 | 84.28% |
| HD240816P00250000 | 2024-07-23 10:12AM EDT | 250.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 2 | 67 | 61.91% |
| HD240816P00255000 | 2024-07-11 1:32PM EDT | 255.00 | 0.08 | 0.00 | 1.34 | 0.00 | - | 2 | 32 | 76.73% |
| HD240816P00260000 | 2024-07-18 3:14PM EDT | 260.00 | 0.12 | 0.05 | 1.35 | 0.00 | - | 12 | 27 | 73.56% |
| HD240816P00265000 | 2024-07-26 2:53PM EDT | 265.00 | 0.10 | 0.05 | 0.32 | +0.05 | +100.00% | 2 | 29 | 56.84% |
| HD240816P00270000 | 2024-07-26 2:53PM EDT | 270.00 | 0.13 | 0.01 | 0.34 | -0.16 | -55.17% | 2 | 68 | 53.32% |
| HD240816P00275000 | 2024-07-26 2:52PM EDT | 275.00 | 0.21 | 0.06 | 0.40 | +0.07 | +50.00% | 2 | 72 | 52.30% |
| HD240816P00280000 | 2024-07-26 2:52PM EDT | 280.00 | 0.23 | 0.07 | 0.42 | +0.03 | +15.00% | 2 | 142 | 54.00% |
| HD240816P00285000 | 2024-07-26 2:53PM EDT | 285.00 | 0.17 | 0.08 | 0.39 | +0.01 | +6.25% | 2 | 85 | 50.10% |
| HD240816P00290000 | 2024-07-26 2:51PM EDT | 290.00 | 0.29 | 0.12 | 0.49 | +0.04 | +16.00% | 2 | 879 | 48.76% |
| HD240816P00295000 | 2024-07-24 9:46AM EDT | 295.00 | 0.29 | 0.20 | 0.30 | +0.11 | +61.11% | 5 | 224 | 41.85% |
| HD240816P00300000 | 2024-07-26 3:01PM EDT | 300.00 | 0.33 | 0.21 | 0.34 | -0.10 | -23.26% | 15 | 672 | 39.60% |
| HD240816P00305000 | 2024-07-26 12:32PM EDT | 305.00 | 0.43 | 0.34 | 0.43 | +0.04 | +10.26% | 10 | 407 | 38.06% |
| HD240816P00310000 | 2024-07-26 11:37AM EDT | 310.00 | 0.59 | 0.39 | 2.05 | -0.28 | -32.18% | 9 | 806 | 49.77% |
| HD240816P00315000 | 2024-07-26 3:19PM EDT | 315.00 | 0.75 | 0.58 | 0.77 | -0.17 | -18.48% | 18 | 5,393 | 35.77% |
| HD240816P00320000 | 2024-07-26 3:23PM EDT | 320.00 | 1.01 | 0.89 | 1.25 | -0.43 | -29.86% | 11 | 636 | 36.37% |
| HD240816P00325000 | 2024-07-26 3:17PM EDT | 325.00 | 1.45 | 1.26 | 1.48 | +0.12 | +9.02% | 17 | 1,741 | 34.22% |
| HD240816P00330000 | 2024-07-26 2:29PM EDT | 330.00 | 1.84 | 1.75 | 2.14 | -0.99 | -34.98% | 27 | 5,987 | 34.08% |
| HD240816P00335000 | 2024-07-26 3:58PM EDT | 335.00 | 2.62 | 2.32 | 2.71 | -0.68 | -20.61% | 123 | 1,014 | 32.61% |
| HD240816P00340000 | 2024-07-26 3:56PM EDT | 340.00 | 3.50 | 3.10 | 3.55 | -1.30 | -27.08% | 158 | 1,176 | 31.57% |
| HD240816P00345000 | 2024-07-26 3:42PM EDT | 345.00 | 4.70 | 4.40 | 4.90 | -2.00 | -29.85% | 61 | 2,065 | 31.51% |
| HD240816P00350000 | 2024-07-26 3:50PM EDT | 350.00 | 5.83 | 5.65 | 6.40 | -2.07 | -26.20% | 44 | 1,241 | 30.87% |
| HD240816P00355000 | 2024-07-26 3:42PM EDT | 355.00 | 8.05 | 7.75 | 8.10 | -2.95 | -26.82% | 84 | 912 | 29.83% |
| HD240816P00360000 | 2024-07-26 3:57PM EDT | 360.00 | 10.35 | 9.95 | 10.30 | -1.90 | -15.51% | 178 | 616 | 29.21% |
| HD240816P00365000 | 2024-07-26 1:47PM EDT | 365.00 | 13.20 | 12.55 | 12.95 | -1.30 | -8.97% | 53 | 562 | 28.76% |
| HD240816P00370000 | 2024-07-26 9:32AM EDT | 370.00 | 15.09 | 15.60 | 16.00 | -4.91 | -24.55% | 3 | 210 | 28.32% |
| HD240816P00375000 | 2024-07-26 2:24PM EDT | 375.00 | 19.60 | 18.65 | 19.50 | +3.35 | +20.62% | 13 | 316 | 28.14% |
| HD240816P00380000 | 2024-07-26 3:34PM EDT | 380.00 | 23.70 | 22.25 | 23.85 | +4.30 | +22.16% | 1 | 45 | 29.98% |
| HD240816P00385000 | 2024-07-26 2:24PM EDT | 385.00 | 27.52 | 25.60 | 27.40 | +4.27 | +18.37% | 8 | 45 | 27.56% |
| HD240816P00390000 | 2024-07-19 10:22AM EDT | 390.00 | 26.90 | 30.00 | 32.35 | 0.00 | - | 1 | 7 | 30.65% |
| HD240816P00395000 | 2024-06-10 3:45PM EDT | 395.00 | 63.16 | 49.35 | 52.90 | 0.00 | - | 3 | 0 | 83.62% |
| HD240816P00400000 | 2024-07-17 1:39PM EDT | 400.00 | 27.85 | 39.65 | 41.50 | 0.00 | - | 1 | 0 | 31.43% |
| HD240816P00405000 | 2024-07-17 1:54PM EDT | 405.00 | 32.40 | 44.05 | 47.65 | 0.00 | - | 1 | 0 | 41.61% |
| HD240816P00410000 | 2024-05-30 3:49PM EDT | 410.00 | 81.11 | 63.65 | 67.95 | 0.00 | - | 5 | 0 | 95.14% |
| HD240816P00415000 | 2024-02-08 11:41AM EDT | 415.00 | 53.87 | 41.15 | 44.30 | 0.00 | - | - | 1 | 0.00% |
| HD240816P00420000 | 2024-03-21 1:47PM EDT | 420.00 | 31.98 | 82.45 | 86.55 | 0.00 | - | - | 0 | 130.45% |
| HD240816P00440000 | 2024-06-10 11:36AM EDT | 440.00 | 110.83 | 100.05 | 103.30 | 0.00 | - | - | 0 | 136.44% |
| HD240816P00500000 | 2024-04-26 1:12PM EDT | 500.00 | 165.62 | 175.45 | 179.10 | 0.00 | - | 2 | 0 | 223.86% |
| HD240816P00520000 | 2024-06-24 10:34AM EDT | 520.00 | 164.98 | 162.50 | 165.25 | 0.00 | - | - | 0 | 104.69% |
© 2024 Yahoo. All rights reserved.