The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117C00140000 | 2023-03-03 12:45PM EDT | 140.00 | 159.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| HD250117C00150000 | 2023-03-21 3:54PM EDT | 150.00 | 143.85 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| HD250117C00165000 | 2023-02-27 12:34PM EDT | 165.00 | 137.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HD250117C00175000 | 2023-03-13 12:21PM EDT | 175.00 | 122.21 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| HD250117C00180000 | 2023-03-23 11:05AM EDT | 180.00 | 112.37 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| HD250117C00185000 | 2023-03-13 12:21PM EDT | 185.00 | 114.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| HD250117C00190000 | 2023-03-01 4:58PM EDT | 190.00 | 112.39 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| HD250117C00200000 | 2023-03-24 3:47PM EDT | 200.00 | 95.80 | 0.00 | 0.00 | 0.00 | - | - | 89 | 0.00% |
| HD250117C00210000 | 2023-03-27 3:25PM EDT | 210.00 | 89.60 | 0.00 | 0.00 | 0.00 | - | - | 33 | 0.00% |
| HD250117C00220000 | 2023-03-28 12:14PM EDT | 220.00 | 79.90 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| HD250117C00230000 | 2023-03-17 11:36AM EDT | 230.00 | 79.65 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| HD250117C00240000 | 2023-03-29 2:56PM EDT | 240.00 | 67.46 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| HD250117C00250000 | 2023-03-29 3:44PM EDT | 250.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 13 | 58 | 0.00% |
| HD250117C00260000 | 2023-03-15 1:55PM EDT | 260.00 | 59.27 | 0.00 | 0.00 | 0.00 | - | - | 51 | 0.00% |
| HD250117C00270000 | 2023-03-22 3:55PM EDT | 270.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | - | 58 | 0.00% |
| HD250117C00280000 | 2023-03-29 3:25PM EDT | 280.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 5 | 164 | 0.00% |
| HD250117C00290000 | 2023-03-28 2:39PM EDT | 290.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 14 | 37 | 0.39% |
| HD250117C00300000 | 2023-03-29 9:40AM EDT | 300.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 0.78% |
| HD250117C00310000 | 2023-03-28 11:38AM EDT | 310.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 1.56% |
| HD250117C00320000 | 2023-03-29 1:16PM EDT | 320.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 11 | 713 | 1.56% |
| HD250117C00330000 | 2023-03-29 9:44AM EDT | 330.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 5 | 436 | 3.13% |
| HD250117C00340000 | 2023-03-28 3:06PM EDT | 340.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 3.13% |
| HD250117C00350000 | 2023-03-27 3:09PM EDT | 350.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 152 | 3.13% |
| HD250117C00360000 | 2023-03-29 12:00PM EDT | 360.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 15 | 127 | 3.13% |
| HD250117C00370000 | 2023-03-29 3:33PM EDT | 370.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 11 | 141 | 3.13% |
| HD250117C00380000 | 2023-03-28 2:13PM EDT | 380.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 3.13% |
| HD250117C00390000 | 2023-03-28 11:16AM EDT | 390.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 6.25% |
| HD250117C00400000 | 2023-03-28 12:04PM EDT | 400.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 6.25% |
| HD250117C00410000 | 2023-03-28 9:51AM EDT | 410.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| HD250117C00420000 | 2023-03-28 3:54PM EDT | 420.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
| HD250117C00430000 | 2023-03-15 3:46PM EDT | 430.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 40 | 6.25% |
| HD250117C00440000 | 2023-03-27 10:53AM EDT | 440.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 37 | 6.25% |
| HD250117C00450000 | 2023-03-24 3:42PM EDT | 450.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 82 | 6.25% |
| HD250117C00460000 | 2023-03-20 1:16PM EDT | 460.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | - | 113 | 6.25% |
| HD250117C00470000 | 2023-03-23 10:35AM EDT | 470.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | - | 141 | 6.25% |
| HD250117C00480000 | 2023-03-22 3:08PM EDT | 480.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 99 | 6.25% |
| HD250117C00490000 | 2023-03-29 2:23PM EDT | 490.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| HD250117C00500000 | 2023-03-29 12:36PM EDT | 500.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117P00140000 | 2023-03-24 1:06PM EDT | 140.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | - | 130 | 12.50% |
| HD250117P00145000 | 2023-03-01 4:29PM EDT | 145.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 43 | 12.50% |
| HD250117P00150000 | 2023-03-23 2:24PM EDT | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 79 | 12.50% |
| HD250117P00155000 | 2023-03-07 12:21PM EDT | 155.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| HD250117P00160000 | 2023-03-20 9:42AM EDT | 160.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 36 | 6.25% |
| HD250117P00165000 | 2023-02-28 10:46AM EDT | 165.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| HD250117P00175000 | 2023-03-16 1:54PM EDT | 175.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | - | 18 | 6.25% |
| HD250117P00180000 | 2023-03-22 3:50PM EDT | 180.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| HD250117P00185000 | 2023-03-29 10:45AM EDT | 185.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| HD250117P00190000 | 2023-03-17 9:41AM EDT | 190.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 55 | 6.25% |
| HD250117P00195000 | 2023-03-29 10:09AM EDT | 195.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| HD250117P00200000 | 2023-03-22 11:08AM EDT | 200.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 143 | 6.25% |
| HD250117P00210000 | 2023-03-27 9:30AM EDT | 210.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 27 | 6.25% |
| HD250117P00220000 | 2023-03-29 3:39PM EDT | 220.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 621 | 3.13% |
| HD250117P00230000 | 2023-03-27 3:45PM EDT | 230.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | - | 132 | 3.13% |
| HD250117P00240000 | 2023-03-29 9:41AM EDT | 240.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 3.13% |
| HD250117P00250000 | 2023-03-23 12:50PM EDT | 250.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | - | 392 | 1.56% |
| HD250117P00270000 | 2023-03-29 2:59PM EDT | 270.00 | 29.03 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 0.78% |
| HD250117P00280000 | 2023-03-29 2:59PM EDT | 280.00 | 33.33 | 0.00 | 0.00 | 0.00 | - | 2 | 577 | 0.20% |
| HD250117P00290000 | 2023-03-22 2:10PM EDT | 290.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | - | 186 | 0.00% |
| HD250117P00300000 | 2023-03-28 1:11PM EDT | 300.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 5 | 280 | 0.00% |
| HD250117P00310000 | 2023-03-28 9:56AM EDT | 310.00 | 49.61 | 0.00 | 0.00 | 0.00 | - | 4 | 402 | 0.00% |
| HD250117P00320000 | 2023-03-20 10:44AM EDT | 320.00 | 52.81 | 0.00 | 0.00 | 0.00 | - | - | 691 | 0.00% |
| HD250117P00330000 | 2023-03-10 2:52PM EDT | 330.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | - | 236 | 0.00% |
| HD250117P00340000 | 2023-03-10 11:21AM EDT | 340.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | - | 75 | 0.00% |
| HD250117P00350000 | 2023-03-07 1:20PM EDT | 350.00 | 66.25 | 0.00 | 0.00 | 0.00 | - | - | 143 | 0.00% |
| HD250117P00380000 | 2023-03-21 3:54PM EDT | 380.00 | 92.75 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| HD250117P00400000 | 2023-03-29 1:30PM EDT | 400.00 | 116.60 | 0.00 | 0.00 | 0.00 | - | 13 | 1 | 0.00% |
| HD250117P00410000 | 2023-03-17 2:50PM EDT | 410.00 | 122.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD250117P00420000 | 2023-03-16 11:45AM EDT | 420.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD250117P00430000 | 2023-03-13 10:28AM EDT | 430.00 | 140.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD250117P00440000 | 2023-03-09 10:43AM EDT | 440.00 | 146.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD250117P00450000 | 2023-03-01 10:38AM EDT | 450.00 | 160.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD250117P00490000 | 2023-03-09 11:07AM EDT | 490.00 | 195.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
