The Home Depot, Inc. (HD)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240816C00200000 | 2024-03-22 12:22PM EDT | 200.00 | 193.77 | 135.15 | 139.10 | 0.00 | - | 6 | 6 | 58.90% |
| HD240816C00210000 | 2024-04-16 2:32PM EDT | 210.00 | 125.85 | 124.85 | 127.70 | 0.00 | - | - | 10 | 57.30% |
| HD240816C00230000 | 2024-04-10 9:30AM EDT | 230.00 | 123.90 | 105.50 | 109.05 | 0.00 | - | - | 1 | 53.47% |
| HD240816C00245000 | 2024-01-04 4:17PM EDT | 245.00 | 99.70 | 114.75 | 117.30 | 0.00 | - | - | 6 | 96.49% |
| HD240816C00250000 | 2024-03-05 1:41PM EDT | 250.00 | 131.96 | 108.75 | 113.30 | 0.00 | - | 2 | 3 | 92.87% |
| HD240816C00255000 | 2024-01-04 2:37PM EDT | 255.00 | 91.20 | 105.55 | 108.10 | 0.00 | - | - | 2 | 90.80% |
| HD240816C00260000 | 2024-02-26 3:08PM EDT | 260.00 | 114.91 | 127.75 | 131.10 | 0.00 | - | 2 | 6 | 135.78% |
| HD240816C00270000 | 2024-04-24 3:40PM EDT | 270.00 | 66.72 | 67.30 | 70.00 | 0.00 | - | - | 2 | 37.75% |
| HD240816C00275000 | 2024-03-04 11:16AM EDT | 275.00 | 111.88 | 87.50 | 92.00 | 0.00 | - | 1 | 5 | 81.82% |
| HD240816C00285000 | 2024-04-18 2:52PM EDT | 285.00 | 53.05 | 55.00 | 56.15 | 0.00 | - | 3 | 10 | 33.53% |
| HD240816C00295000 | 2024-04-10 1:17PM EDT | 295.00 | 62.40 | 46.35 | 47.45 | 0.00 | - | 1 | 1 | 31.36% |
| HD240816C00300000 | 2024-04-24 2:47PM EDT | 300.00 | 41.20 | 42.15 | 43.20 | 0.00 | - | 1 | 64 | 30.26% |
| HD240816C00305000 | 2024-04-05 12:08PM EDT | 305.00 | 60.80 | 38.20 | 39.65 | 0.00 | - | 1 | 32 | 30.18% |
| HD240816C00310000 | 2024-04-26 12:53PM EDT | 310.00 | 34.20 | 34.40 | 35.50 | -1.35 | -3.80% | 1 | 47 | 28.89% |
| HD240816C00315000 | 2024-04-25 1:46PM EDT | 315.00 | 29.70 | 30.95 | 31.80 | 0.00 | - | 6 | 15 | 28.13% |
| HD240816C00320000 | 2024-04-26 9:41AM EDT | 320.00 | 26.70 | 27.45 | 28.25 | +3.75 | +16.34% | 1 | 35 | 27.37% |
| HD240816C00325000 | 2024-04-23 2:44PM EDT | 325.00 | 28.35 | 23.30 | 24.75 | 0.00 | - | 2 | 47 | 26.46% |
| HD240816C00330000 | 2024-04-26 2:05PM EDT | 330.00 | 21.00 | 20.20 | 22.05 | +2.24 | +11.94% | 5 | 96 | 26.41% |
| HD240816C00335000 | 2024-04-26 2:06PM EDT | 335.00 | 18.08 | 18.25 | 18.60 | +1.48 | +8.92% | 1 | 122 | 25.07% |
| HD240816C00340000 | 2024-04-26 3:14PM EDT | 340.00 | 15.50 | 15.65 | 16.05 | +1.30 | +9.15% | 5 | 297 | 24.68% |
| HD240816C00345000 | 2024-04-26 1:23PM EDT | 345.00 | 13.00 | 13.35 | 13.65 | +1.75 | +15.56% | 10 | 159 | 24.20% |
| HD240816C00350000 | 2024-04-26 3:30PM EDT | 350.00 | 11.30 | 10.20 | 11.60 | +1.10 | +10.78% | 4 | 163 | 23.91% |
| HD240816C00355000 | 2024-04-25 10:53AM EDT | 355.00 | 8.05 | 9.25 | 9.65 | 0.00 | - | 2 | 615 | 23.45% |
| HD240816C00360000 | 2024-04-26 3:14PM EDT | 360.00 | 7.57 | 7.70 | 8.00 | +0.57 | +8.14% | 6 | 282 | 23.12% |
| HD240816C00365000 | 2024-04-26 2:38PM EDT | 365.00 | 6.25 | 5.35 | 6.55 | +1.45 | +30.21% | 38 | 270 | 22.79% |
| HD240816C00370000 | 2024-04-26 3:14PM EDT | 370.00 | 4.97 | 3.10 | 5.30 | +0.32 | +6.88% | 10 | 204 | 22.47% |
| HD240816C00375000 | 2024-04-26 3:25PM EDT | 375.00 | 4.02 | 3.10 | 4.25 | +0.17 | +4.42% | 15 | 244 | 22.19% |
| HD240816C00380000 | 2024-04-26 3:44PM EDT | 380.00 | 3.20 | 3.25 | 3.40 | +0.20 | +6.67% | 48 | 157 | 21.99% |
| HD240816C00385000 | 2024-04-25 3:26PM EDT | 385.00 | 2.37 | 2.54 | 2.72 | 0.00 | - | 13 | 192 | 21.86% |
| HD240816C00390000 | 2024-04-26 3:18PM EDT | 390.00 | 1.96 | 1.98 | 2.14 | +0.12 | +6.52% | 2 | 546 | 21.70% |
| HD240816C00395000 | 2024-04-25 3:40PM EDT | 395.00 | 1.44 | 1.53 | 1.81 | 0.00 | - | 4 | 91 | 21.99% |
| HD240816C00400000 | 2024-04-26 2:30PM EDT | 400.00 | 1.23 | 1.21 | 1.42 | +0.21 | +20.59% | 6 | 652 | 21.88% |
| HD240816C00405000 | 2024-04-23 2:36PM EDT | 405.00 | 1.35 | 0.94 | 1.13 | 0.00 | - | 2 | 110 | 21.88% |
| HD240816C00410000 | 2024-04-25 3:37PM EDT | 410.00 | 0.69 | 0.72 | 1.29 | 0.00 | - | 9 | 350 | 23.62% |
| HD240816C00415000 | 2024-04-25 3:37PM EDT | 415.00 | 0.52 | 0.59 | 0.86 | 0.00 | - | 8 | 151 | 22.73% |
| HD240816C00420000 | 2024-04-24 10:54AM EDT | 420.00 | 0.65 | 0.46 | 0.60 | 0.00 | - | 10 | 134 | 22.21% |
| HD240816C00425000 | 2024-04-23 12:02PM EDT | 425.00 | 0.47 | 0.36 | 0.66 | -0.15 | -24.19% | 15 | 484 | 23.52% |
| HD240816C00430000 | 2024-04-25 3:25PM EDT | 430.00 | 0.30 | 0.29 | 0.52 | 0.00 | - | 19 | 285 | 23.47% |
| HD240816C00435000 | 2024-04-19 2:58PM EDT | 435.00 | 0.41 | 0.23 | 0.47 | 0.00 | - | 1 | 14 | 23.95% |
| HD240816C00440000 | 2024-04-09 2:47PM EDT | 440.00 | 1.28 | 0.18 | 0.43 | 0.00 | - | 2 | 18 | 24.46% |
| HD240816C00450000 | 2024-04-23 11:21AM EDT | 450.00 | 0.29 | 0.11 | 0.37 | 0.00 | - | 4 | 74 | 25.54% |
| HD240816C00460000 | 2024-03-22 12:29PM EDT | 460.00 | 2.44 | 0.04 | 0.41 | 0.00 | - | 9 | 58 | 27.52% |
| HD240816C00470000 | 2024-04-12 12:33PM EDT | 470.00 | 0.23 | 0.01 | 0.31 | 0.00 | - | 8 | 18 | 27.93% |
| HD240816C00480000 | 2024-03-21 12:41PM EDT | 480.00 | 1.35 | 0.02 | 0.34 | 0.00 | - | 3 | 13 | 29.74% |
| HD240816C00490000 | 2024-04-17 9:57AM EDT | 490.00 | 0.09 | 0.00 | 0.27 | 0.00 | - | 5 | 8 | 30.23% |
| HD240816C00500000 | 2024-04-04 2:07PM EDT | 500.00 | 0.43 | 0.00 | 0.26 | 0.00 | - | 5 | 14 | 31.40% |
| HD240816C00520000 | 2024-04-04 10:15AM EDT | 520.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 4 | 15 | 33.84% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240816P00175000 | 2024-03-11 1:55PM EDT | 175.00 | 0.05 | 0.04 | 0.29 | 0.00 | - | 3 | 43 | 52.05% |
| HD240816P00180000 | 2024-02-09 12:49PM EDT | 180.00 | 0.17 | 0.01 | 0.46 | 0.00 | - | 2 | 7 | 53.32% |
| HD240816P00185000 | 2024-04-23 3:17PM EDT | 185.00 | 0.29 | 0.05 | 0.31 | 0.00 | - | 3 | 7 | 48.39% |
| HD240816P00190000 | 2024-04-23 9:49AM EDT | 190.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 43.85% |
| HD240816P00195000 | 2024-03-01 4:27PM EDT | 195.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | 2 | 5 | 44.09% |
| HD240816P00200000 | 2024-03-13 2:45PM EDT | 200.00 | 0.07 | 0.09 | 0.96 | 0.00 | - | 2 | 8 | 50.93% |
| HD240816P00205000 | 2024-03-13 2:45PM EDT | 205.00 | 0.11 | 0.11 | 0.86 | 0.00 | - | 2 | 78 | 47.85% |
| HD240816P00210000 | 2024-03-13 2:45PM EDT | 210.00 | 0.23 | 0.30 | 1.27 | 0.00 | - | 2 | 61 | 49.22% |
| HD240816P00215000 | 2024-03-13 2:48PM EDT | 215.00 | 0.18 | 0.16 | 0.79 | 0.00 | - | 2 | 3 | 43.16% |
| HD240816P00220000 | 2024-03-04 12:15PM EDT | 220.00 | 0.23 | 0.13 | 0.74 | 0.00 | - | 2 | 3 | 40.75% |
| HD240816P00225000 | 2024-03-14 3:19PM EDT | 225.00 | 0.26 | 0.21 | 1.64 | 0.00 | - | 2 | 11 | 45.30% |
| HD240816P00230000 | 2024-04-01 11:41AM EDT | 230.00 | 0.22 | 0.21 | 0.81 | 0.00 | - | 1 | 25 | 37.62% |
| HD240816P00235000 | 2024-03-01 2:01PM EDT | 235.00 | 0.26 | 0.01 | 0.63 | 0.00 | - | 1 | 24 | 34.22% |
| HD240816P00240000 | 2024-03-11 1:57PM EDT | 240.00 | 0.32 | 0.27 | 2.45 | 0.00 | - | 1 | 6 | 42.97% |
| HD240816P00245000 | 2024-04-04 11:32AM EDT | 245.00 | 0.40 | 0.45 | 1.20 | 0.00 | - | 1 | 27 | 34.75% |
| HD240816P00250000 | 2024-04-22 3:34PM EDT | 250.00 | 1.02 | 0.61 | 1.35 | 0.00 | - | 2 | 22 | 33.73% |
| HD240816P00255000 | 2024-04-17 12:26PM EDT | 255.00 | 1.25 | 0.84 | 1.55 | 0.00 | - | 8 | 29 | 32.85% |
| HD240816P00260000 | 2024-04-25 3:47PM EDT | 260.00 | 1.35 | 1.05 | 1.29 | 0.00 | - | 1 | 22 | 29.71% |
| HD240816P00265000 | 2024-04-25 10:54AM EDT | 265.00 | 1.69 | 1.19 | 1.53 | 0.00 | - | 3 | 14 | 29.00% |
| HD240816P00270000 | 2024-04-26 3:15PM EDT | 270.00 | 1.70 | 1.55 | 1.78 | -0.20 | -10.53% | 4 | 21 | 28.18% |
| HD240816P00275000 | 2024-04-16 3:41PM EDT | 275.00 | 2.60 | 1.90 | 2.11 | 0.00 | - | 5 | 56 | 27.49% |
| HD240816P00280000 | 2024-04-24 2:44PM EDT | 280.00 | 2.66 | 2.24 | 2.49 | 0.00 | - | 16 | 84 | 26.79% |
| HD240816P00285000 | 2024-04-22 9:51AM EDT | 285.00 | 3.23 | 2.62 | 2.97 | 0.00 | - | 5 | 81 | 26.18% |
| HD240816P00290000 | 2024-04-25 10:38AM EDT | 290.00 | 4.15 | 3.30 | 3.60 | 0.00 | - | 2 | 80 | 25.74% |
| HD240816P00295000 | 2024-04-24 11:44AM EDT | 295.00 | 4.50 | 2.98 | 4.25 | 0.00 | - | 4 | 56 | 25.10% |
| HD240816P00300000 | 2024-04-26 11:48AM EDT | 300.00 | 4.55 | 4.70 | 4.95 | -1.53 | -25.16% | 1 | 103 | 24.34% |
| HD240816P00305000 | 2024-04-26 12:59PM EDT | 305.00 | 5.85 | 5.55 | 5.85 | -0.90 | -13.33% | 27 | 54 | 23.76% |
| HD240816P00310000 | 2024-04-26 12:56PM EDT | 310.00 | 6.95 | 6.65 | 7.05 | -0.53 | -7.09% | 38 | 150 | 23.43% |
| HD240816P00315000 | 2024-04-26 2:26PM EDT | 315.00 | 8.20 | 7.80 | 8.40 | -0.60 | -6.82% | 34 | 111 | 23.05% |
| HD240816P00320000 | 2024-04-26 11:53AM EDT | 320.00 | 9.71 | 9.25 | 10.15 | -1.04 | -9.67% | 40 | 190 | 22.98% |
| HD240816P00325000 | 2024-04-26 10:19AM EDT | 325.00 | 11.15 | 10.20 | 12.15 | -1.15 | -9.35% | 3 | 166 | 22.94% |
| HD240816P00330000 | 2024-04-26 1:12PM EDT | 330.00 | 13.43 | 12.90 | 13.30 | -0.72 | -5.09% | 20 | 151 | 21.40% |
| HD240816P00335000 | 2024-04-26 2:05PM EDT | 335.00 | 15.35 | 15.05 | 15.50 | -1.20 | -7.25% | 5 | 184 | 21.02% |
| HD240816P00340000 | 2024-04-26 11:12AM EDT | 340.00 | 18.30 | 17.55 | 17.90 | -2.50 | -12.02% | 22 | 231 | 20.56% |
| HD240816P00345000 | 2024-04-26 10:34AM EDT | 345.00 | 20.05 | 20.20 | 20.70 | -1.04 | -4.93% | 2 | 252 | 20.29% |
| HD240816P00350000 | 2024-04-26 10:28AM EDT | 350.00 | 23.94 | 22.35 | 24.50 | -0.36 | -1.48% | 3 | 399 | 21.09% |
| HD240816P00355000 | 2024-04-24 3:55PM EDT | 355.00 | 28.15 | 26.15 | 27.35 | 0.00 | - | 5 | 541 | 20.21% |
| HD240816P00360000 | 2024-04-24 3:55PM EDT | 360.00 | 31.80 | 29.00 | 31.10 | 0.00 | - | 6 | 189 | 20.32% |
| HD240816P00365000 | 2024-04-24 12:46PM EDT | 365.00 | 36.95 | 33.35 | 35.95 | 0.00 | - | 2 | 401 | 21.97% |
| HD240816P00370000 | 2024-04-25 10:11AM EDT | 370.00 | 43.55 | 37.20 | 38.50 | 0.00 | - | 1 | 474 | 19.31% |
| HD240816P00375000 | 2024-04-25 9:30AM EDT | 375.00 | 47.04 | 41.30 | 44.50 | 0.00 | - | 1 | 104 | 22.86% |
| HD240816P00380000 | 2024-04-19 2:30PM EDT | 380.00 | 47.60 | 45.75 | 47.90 | 0.00 | - | 2 | 88 | 21.11% |
| HD240816P00385000 | 2024-04-02 10:47AM EDT | 385.00 | 28.50 | 50.05 | 53.05 | 0.00 | - | 2 | 55 | 22.89% |
| HD240816P00390000 | 2024-04-25 11:40AM EDT | 390.00 | 59.87 | 54.55 | 57.60 | 0.00 | - | 1 | 26 | 23.18% |
| HD240816P00395000 | 2024-04-22 1:00PM EDT | 395.00 | 60.60 | 58.85 | 62.45 | 0.00 | - | 2 | 12 | 24.11% |
| HD240816P00400000 | 2024-04-25 10:37AM EDT | 400.00 | 70.50 | 63.65 | 67.25 | 0.00 | - | 4 | 9 | 24.83% |
| HD240816P00405000 | 2024-04-10 9:30AM EDT | 405.00 | 55.95 | 68.45 | 72.15 | 0.00 | - | 1 | 5 | 25.76% |
| 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 | 27.18% |
© 2024 Yahoo. All rights reserved.