The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240920C00175000 | 2024-04-01 2:53PM EDT | 175.00 | 196.27 | 159.50 | 163.10 | 0.00 | - | - | 1 | 56.62% |
| HD240920C00190000 | 2024-03-22 2:10PM EDT | 190.00 | 204.37 | 145.35 | 149.60 | 0.00 | - | 1 | 1 | 57.65% |
| HD240920C00220000 | 2023-12-14 12:49PM EDT | 220.00 | 136.27 | 138.00 | 140.65 | 0.00 | - | - | 2 | 97.61% |
| HD240920C00225000 | 2024-03-04 3:57PM EDT | 225.00 | 159.30 | 135.55 | 140.30 | 0.00 | - | 20 | 1 | 100.91% |
| HD240920C00230000 | 2024-03-05 10:59AM EDT | 230.00 | 150.92 | 134.80 | 138.35 | 0.00 | - | 1 | 87 | 103.94% |
| HD240920C00235000 | 2024-03-04 3:58PM EDT | 235.00 | 149.45 | 126.00 | 130.70 | 0.00 | - | 69 | 69 | 94.79% |
| HD240920C00240000 | 2024-03-01 2:06PM EDT | 240.00 | 146.28 | 145.00 | 149.50 | 0.00 | - | 1 | 2 | 131.22% |
| HD240920C00250000 | 2024-03-19 1:35PM EDT | 250.00 | 132.52 | 85.35 | 88.65 | 0.00 | - | 4 | 20 | 37.33% |
| HD240920C00255000 | 2024-03-22 1:13PM EDT | 255.00 | 141.65 | 83.15 | 87.20 | 0.00 | - | 3 | 9 | 44.13% |
| HD240920C00260000 | 2024-01-04 4:16PM EDT | 260.00 | 87.20 | 102.20 | 104.35 | 0.00 | - | 12 | 6 | 78.45% |
| HD240920C00265000 | 2024-03-01 10:48AM EDT | 265.00 | 119.03 | 120.95 | 125.50 | 0.00 | - | 19 | 19 | 112.84% |
| HD240920C00270000 | 2023-12-07 11:31AM EDT | 270.00 | 68.00 | 79.75 | 83.00 | 0.00 | - | 2 | 1 | 53.78% |
| HD240920C00275000 | 2024-04-11 11:43AM EDT | 275.00 | 78.47 | 63.80 | 66.85 | 0.00 | - | 1 | 3 | 34.76% |
| HD240920C00280000 | 2024-04-11 2:57PM EDT | 280.00 | 74.00 | 59.90 | 62.50 | 0.00 | - | 1 | 4 | 33.87% |
| HD240920C00285000 | 2024-04-26 9:49AM EDT | 285.00 | 56.50 | 55.45 | 57.50 | +2.50 | +4.63% | 1 | 3 | 31.72% |
| HD240920C00290000 | 2024-04-26 10:39AM EDT | 290.00 | 52.79 | 51.50 | 53.30 | -0.61 | -1.14% | 2 | 21 | 30.94% |
| HD240920C00295000 | 2024-04-11 11:43AM EDT | 295.00 | 60.76 | 47.00 | 48.95 | 0.00 | - | 1 | 15 | 29.79% |
| HD240920C00300000 | 2024-04-22 3:50PM EDT | 300.00 | 45.57 | 43.00 | 44.80 | 0.00 | - | 4 | 67 | 28.85% |
| HD240920C00305000 | 2024-04-23 3:41PM EDT | 305.00 | 45.27 | 39.25 | 41.00 | 0.00 | - | 1 | 225 | 28.28% |
| HD240920C00310000 | 2024-04-22 10:50AM EDT | 310.00 | 37.60 | 35.55 | 37.50 | 0.00 | - | 1 | 89 | 27.95% |
| HD240920C00315000 | 2024-02-29 10:41AM EDT | 315.00 | 72.43 | 75.40 | 78.40 | 0.00 | - | 1 | 59 | 81.57% |
| HD240920C00320000 | 2024-04-19 3:28PM EDT | 320.00 | 29.00 | 28.40 | 30.20 | -1.92 | -6.21% | 1 | 144 | 26.35% |
| HD240920C00325000 | 2024-04-25 10:04AM EDT | 325.00 | 22.00 | 25.25 | 27.05 | 0.00 | - | 3 | 84 | 25.91% |
| HD240920C00330000 | 2024-04-26 3:40PM EDT | 330.00 | 23.00 | 22.90 | 24.05 | +1.83 | +8.64% | 3 | 476 | 25.45% |
| HD240920C00335000 | 2024-04-25 3:48PM EDT | 335.00 | 20.25 | 20.25 | 20.70 | +1.35 | +7.14% | 1 | 96 | 24.37% |
| HD240920C00340000 | 2024-04-26 3:59PM EDT | 340.00 | 18.00 | 17.65 | 18.00 | +1.60 | +9.76% | 8 | 234 | 23.84% |
| HD240920C00345000 | 2024-04-26 11:20AM EDT | 345.00 | 15.10 | 15.25 | 15.60 | +0.85 | +5.96% | 7 | 271 | 23.44% |
| HD240920C00350000 | 2024-04-26 1:46PM EDT | 350.00 | 12.40 | 12.10 | 13.45 | 0.00 | - | 4 | 411 | 23.11% |
| HD240920C00355000 | 2024-04-25 1:35PM EDT | 355.00 | 10.42 | 9.80 | 11.50 | 0.00 | - | 1 | 361 | 22.79% |
| HD240920C00360000 | 2024-04-25 11:42AM EDT | 360.00 | 8.44 | 8.40 | 9.80 | 0.00 | - | 3 | 329 | 22.54% |
| HD240920C00365000 | 2024-04-26 9:47AM EDT | 365.00 | 7.75 | 6.90 | 8.15 | +0.30 | +4.03% | 1 | 609 | 22.12% |
| HD240920C00370000 | 2024-04-26 11:55AM EDT | 370.00 | 6.45 | 5.55 | 6.80 | +0.45 | +7.50% | 5 | 483 | 21.85% |
| HD240920C00375000 | 2024-04-26 3:14PM EDT | 375.00 | 5.35 | 4.70 | 5.60 | +0.25 | +4.90% | 2 | 910 | 21.56% |
| HD240920C00380000 | 2024-04-26 11:18AM EDT | 380.00 | 4.35 | 4.40 | 4.60 | +0.04 | +0.93% | 2 | 171 | 21.34% |
| HD240920C00385000 | 2024-04-26 3:52PM EDT | 385.00 | 3.65 | 3.60 | 3.75 | +0.30 | +8.96% | 22 | 224 | 21.14% |
| HD240920C00390000 | 2024-04-26 3:58PM EDT | 390.00 | 3.00 | 2.90 | 3.10 | +0.21 | +7.53% | 2 | 179 | 21.09% |
| HD240920C00395000 | 2024-04-26 10:42AM EDT | 395.00 | 2.50 | 2.32 | 2.67 | +0.52 | +26.26% | 5 | 190 | 21.32% |
| HD240920C00400000 | 2024-04-25 12:34PM EDT | 400.00 | 1.85 | 1.86 | 2.02 | 0.00 | - | 12 | 323 | 20.82% |
| HD240920C00405000 | 2024-04-22 3:51PM EDT | 405.00 | 1.89 | 1.52 | 1.64 | 0.00 | - | 4 | 50 | 20.78% |
| HD240920C00410000 | 2024-04-24 11:26AM EDT | 410.00 | 1.33 | 1.22 | 1.32 | 0.00 | - | 2 | 182 | 20.72% |
| HD240920C00415000 | 2024-04-26 3:44PM EDT | 415.00 | 0.98 | 0.99 | 1.09 | -0.52 | -34.67% | 2 | 70 | 20.80% |
| HD240920C00420000 | 2024-04-26 11:00AM EDT | 420.00 | 0.84 | 0.79 | 0.95 | -0.29 | -25.66% | 9 | 1,065 | 21.11% |
| HD240920C00430000 | 2024-04-24 1:58PM EDT | 430.00 | 0.71 | 0.52 | 0.83 | 0.00 | - | 5 | 118 | 22.24% |
| HD240920C00440000 | 2024-04-24 1:58PM EDT | 440.00 | 0.52 | 0.20 | 0.60 | 0.00 | - | 5 | 110 | 22.53% |
| HD240920C00450000 | 2024-04-24 9:44AM EDT | 450.00 | 0.40 | 0.09 | 0.48 | 0.00 | - | 45 | 301 | 23.19% |
| HD240920C00460000 | 2024-04-25 11:14AM EDT | 460.00 | 0.18 | 0.04 | 0.41 | 0.00 | - | 4 | 427 | 24.02% |
| HD240920C00470000 | 2024-04-24 1:49PM EDT | 470.00 | 0.13 | 0.02 | 0.37 | 0.00 | - | 2 | 19 | 24.99% |
| HD240920C00480000 | 2024-04-24 1:50PM EDT | 480.00 | 0.09 | 0.01 | 0.34 | 0.00 | - | 2 | 17 | 25.97% |
| HD240920C00490000 | 2024-04-12 9:43AM EDT | 490.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | 1 | 17 | 26.86% |
| HD240920C00500000 | 2024-03-21 10:10AM EDT | 500.00 | 0.74 | 0.01 | 0.34 | 0.00 | - | 1 | 6 | 28.42% |
| HD240920C00520000 | 2024-04-09 11:17AM EDT | 520.00 | 0.11 | 0.00 | 0.27 | 0.00 | - | 2 | 10 | 29.81% |
| HD240920C00540000 | 2024-04-08 1:55PM EDT | 540.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 31.67% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240920P00145000 | 2024-04-04 3:33PM EDT | 145.00 | 0.03 | 0.01 | 0.95 | 0.00 | - | 2 | 13 | 61.47% |
| HD240920P00150000 | 2024-02-14 4:36PM EDT | 150.00 | 0.15 | 0.00 | 0.67 | 0.00 | - | 2 | 5 | 56.30% |
| HD240920P00155000 | 2024-03-28 12:59PM EDT | 155.00 | 0.15 | 0.00 | 0.69 | 0.00 | - | 2 | 2 | 54.39% |
| HD240920P00160000 | 2024-02-06 11:11AM EDT | 160.00 | 0.19 | 0.00 | 0.61 | 0.00 | - | 2 | 5 | 51.47% |
| HD240920P00165000 | 2024-02-13 4:05PM EDT | 165.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 2 | 6 | 50.44% |
| HD240920P00170000 | 2024-02-15 2:59PM EDT | 170.00 | 0.20 | 0.00 | 0.71 | 0.00 | - | 2 | 3 | 53.83% |
| HD240920P00175000 | 2024-02-20 12:26PM EDT | 175.00 | 0.22 | 0.00 | 0.66 | 0.00 | - | 2 | 14 | 51.17% |
| HD240920P00180000 | 2024-03-12 3:02PM EDT | 180.00 | 0.13 | 0.07 | 1.02 | 0.00 | - | 2 | 14 | 52.88% |
| HD240920P00185000 | 2024-02-20 4:22PM EDT | 185.00 | 0.24 | 0.00 | 0.68 | 0.00 | - | 2 | 7 | 47.46% |
| HD240920P00190000 | 2024-04-19 1:55PM EDT | 190.00 | 0.39 | 0.10 | 0.54 | 0.00 | - | 2 | 14 | 43.95% |
| HD240920P00195000 | 2024-03-12 3:02PM EDT | 195.00 | 0.21 | 0.11 | 0.95 | 0.00 | - | 2 | 8 | 46.27% |
| HD240920P00200000 | 2024-04-12 10:26AM EDT | 200.00 | 0.50 | 0.12 | 0.68 | 0.00 | - | 1 | 24 | 41.92% |
| HD240920P00205000 | 2024-02-26 12:21PM EDT | 205.00 | 0.38 | 0.07 | 0.49 | 0.00 | - | 2 | 13 | 38.09% |
| HD240920P00210000 | 2024-04-19 10:34AM EDT | 210.00 | 0.58 | 0.17 | 0.80 | 0.00 | - | 3 | 64 | 39.49% |
| HD240920P00215000 | 2024-03-18 2:16PM EDT | 215.00 | 0.43 | 0.30 | 1.43 | 0.00 | - | 39 | 1,057 | 42.09% |
| HD240920P00220000 | 2024-04-12 10:05AM EDT | 220.00 | 0.70 | 0.24 | 1.02 | 0.00 | - | 1 | 49 | 37.68% |
| HD240920P00225000 | 2024-04-22 12:04PM EDT | 225.00 | 0.75 | 0.37 | 1.10 | 0.00 | - | 5 | 2,027 | 36.48% |
| HD240920P00230000 | 2024-03-13 2:15PM EDT | 230.00 | 0.47 | 0.42 | 2.10 | 0.00 | - | 20 | 85 | 39.84% |
| HD240920P00235000 | 2024-04-17 9:30AM EDT | 235.00 | 1.70 | 0.41 | 1.35 | 0.00 | - | 2 | 25 | 34.49% |
| HD240920P00240000 | 2024-04-22 1:06PM EDT | 240.00 | 1.10 | 0.48 | 1.20 | 0.00 | - | 20 | 1,290 | 31.99% |
| HD240920P00245000 | 2024-03-19 12:29PM EDT | 245.00 | 0.67 | 1.26 | 1.67 | 0.00 | - | 2 | 31 | 32.57% |
| HD240920P00250000 | 2024-04-24 12:37PM EDT | 250.00 | 1.53 | 1.28 | 1.86 | 0.00 | - | 4 | 65 | 31.64% |
| HD240920P00255000 | 2024-04-19 1:09PM EDT | 255.00 | 1.95 | 1.31 | 1.69 | 0.00 | - | 1 | 26 | 29.25% |
| HD240920P00260000 | 2024-04-01 12:14PM EDT | 260.00 | 1.07 | 1.60 | 1.94 | 0.00 | - | 3 | 153 | 28.50% |
| HD240920P00265000 | 2024-04-26 3:09PM EDT | 265.00 | 2.15 | 1.83 | 2.43 | +0.15 | +7.50% | 2 | 46 | 28.41% |
| HD240920P00270000 | 2024-04-26 10:53AM EDT | 270.00 | 2.48 | 2.29 | 2.79 | -0.28 | -10.14% | 2 | 219 | 27.70% |
| HD240920P00275000 | 2024-04-18 2:34PM EDT | 275.00 | 3.92 | 2.61 | 3.05 | 0.00 | - | 3 | 739 | 26.62% |
| HD240920P00280000 | 2024-04-24 1:37PM EDT | 280.00 | 3.80 | 2.89 | 3.55 | 0.00 | - | 15 | 945 | 26.03% |
| HD240920P00285000 | 2024-04-26 3:31PM EDT | 285.00 | 4.03 | 3.90 | 4.30 | -0.42 | -9.44% | 2 | 193 | 25.81% |
| HD240920P00290000 | 2024-04-26 3:31PM EDT | 290.00 | 4.71 | 4.55 | 4.80 | -0.77 | -14.05% | 1 | 1,574 | 24.89% |
| HD240920P00295000 | 2024-04-25 3:45PM EDT | 295.00 | 6.20 | 4.85 | 5.75 | 0.00 | - | 19 | 295 | 24.65% |
| HD240920P00300000 | 2024-04-26 1:36PM EDT | 300.00 | 6.50 | 6.05 | 6.60 | -0.70 | -9.72% | 3 | 500 | 24.03% |
| HD240920P00305000 | 2024-04-25 11:42AM EDT | 305.00 | 8.61 | 7.30 | 7.75 | 0.00 | - | 10 | 138 | 23.68% |
| HD240920P00310000 | 2024-04-25 10:34AM EDT | 310.00 | 10.20 | 8.50 | 9.55 | 0.00 | - | 2 | 152 | 24.03% |
| HD240920P00315000 | 2024-04-25 3:40PM EDT | 315.00 | 11.10 | 9.85 | 11.25 | 0.00 | - | 11 | 130 | 23.96% |
| HD240920P00320000 | 2024-04-25 10:08AM EDT | 320.00 | 14.20 | 11.45 | 11.90 | 0.00 | - | 1 | 184 | 22.31% |
| HD240920P00325000 | 2024-04-26 2:45PM EDT | 325.00 | 13.36 | 13.10 | 14.35 | -0.94 | -6.57% | 16 | 229 | 22.73% |
| HD240920P00330000 | 2024-04-26 2:45PM EDT | 330.00 | 15.28 | 14.95 | 15.45 | -1.75 | -10.28% | 26 | 265 | 21.26% |
| HD240920P00335000 | 2024-04-25 3:19PM EDT | 335.00 | 18.60 | 17.10 | 17.65 | 0.00 | - | 3 | 265 | 20.88% |
| HD240920P00340000 | 2024-04-26 12:14PM EDT | 340.00 | 19.95 | 19.45 | 20.05 | +1.85 | +10.22% | 7 | 185 | 20.48% |
| HD240920P00345000 | 2024-04-23 1:44PM EDT | 345.00 | 22.80 | 22.00 | 22.70 | +2.55 | +12.59% | 2 | 153 | 20.11% |
| HD240920P00350000 | 2024-04-26 3:30PM EDT | 350.00 | 25.35 | 24.65 | 27.45 | -1.99 | -7.28% | 24 | 259 | 22.03% |
| HD240920P00355000 | 2024-04-19 1:07PM EDT | 355.00 | 29.58 | 27.70 | 29.25 | 0.00 | - | 1 | 707 | 20.09% |
| HD240920P00360000 | 2024-04-19 3:36PM EDT | 360.00 | 32.95 | 31.10 | 34.00 | 0.00 | - | 10 | 915 | 21.64% |
| HD240920P00365000 | 2024-04-15 1:02PM EDT | 365.00 | 32.64 | 34.60 | 36.25 | 0.00 | - | 2 | 621 | 19.61% |
| HD240920P00370000 | 2024-04-11 10:14AM EDT | 370.00 | 31.25 | 38.30 | 41.50 | 0.00 | - | 1 | 850 | 21.57% |
| HD240920P00375000 | 2024-04-12 10:17AM EDT | 375.00 | 37.80 | 42.55 | 43.60 | 0.00 | - | 1 | 136 | 18.42% |
| HD240920P00380000 | 2024-04-25 9:32AM EDT | 380.00 | 53.65 | 46.85 | 49.50 | 0.00 | - | 5 | 148 | 21.35% |
| HD240920P00385000 | 2024-04-24 11:26AM EDT | 385.00 | 53.55 | 51.05 | 52.90 | 0.00 | - | 1 | 283 | 19.68% |
| HD240920P00390000 | 2024-03-28 1:05PM EDT | 390.00 | 22.15 | 55.25 | 58.15 | 0.00 | - | 5 | 304 | 21.41% |
| HD240920P00395000 | 2024-03-22 1:58PM EDT | 395.00 | 20.64 | 58.70 | 62.75 | 0.00 | - | 5 | 47 | 21.74% |
| HD240920P00400000 | 2024-04-05 11:43AM EDT | 400.00 | 45.40 | 63.30 | 67.50 | 0.00 | - | 2 | 14 | 22.28% |
| HD240920P00405000 | 2024-03-21 10:15AM EDT | 405.00 | 24.25 | 67.85 | 71.95 | 0.00 | - | 7 | 78 | 21.97% |
| HD240920P00410000 | 2023-12-29 11:46AM EDT | 410.00 | 65.45 | 55.95 | 57.30 | 0.00 | - | 2 | 1 | 0.00% |
| HD240920P00415000 | 2023-12-27 4:31PM EDT | 415.00 | 67.10 | 60.25 | 62.15 | 0.00 | - | - | 0 | 0.00% |
| HD240920P00420000 | 2024-03-26 11:08AM EDT | 420.00 | 41.35 | 88.05 | 91.20 | 0.00 | - | 1 | 1 | 34.30% |
| HD240920P00520000 | 2024-04-19 3:28PM EDT | 520.00 | 185.39 | 182.85 | 187.05 | 0.00 | - | 2 | 0 | 41.52% |
© 2024 Yahoo. All rights reserved.