The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117C00140000 | 2024-02-16 4:24PM EDT | 140.00 | 222.82 | 232.50 | 237.50 | 0.00 | - | 1 | 0 | 139.10% |
| HD250117C00145000 | 2023-07-12 9:45AM EDT | 145.00 | 174.31 | 184.75 | 189.05 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00150000 | 2024-03-13 9:30AM EDT | 150.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| HD250117C00155000 | 2023-08-29 10:17AM EDT | 155.00 | 174.77 | 149.75 | 153.05 | 0.00 | - | 3 | 1 | 0.00% |
| HD250117C00160000 | 2024-03-06 3:55PM EDT | 160.00 | 218.91 | 197.05 | 201.50 | 0.00 | - | 2 | 3 | 89.22% |
| HD250117C00165000 | 2023-12-13 4:12PM EDT | 165.00 | 180.30 | 189.50 | 194.50 | 0.00 | - | 3 | 4 | 80.91% |
| HD250117C00170000 | 2023-12-04 12:31PM EDT | 170.00 | 157.44 | 169.70 | 174.45 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117C00175000 | 2023-12-06 2:23PM EDT | 175.00 | 154.76 | 168.20 | 172.50 | 0.00 | - | 4 | 5 | 43.93% |
| HD250117C00180000 | 2023-08-22 10:15AM EDT | 180.00 | 147.36 | 132.10 | 134.15 | 0.00 | - | 1 | 7 | 0.00% |
| HD250117C00185000 | 2023-11-27 12:00PM EDT | 185.00 | 130.26 | 164.50 | 168.50 | 0.00 | - | 5 | 29 | 56.94% |
| HD250117C00190000 | 2023-09-21 3:35PM EDT | 190.00 | 124.30 | 103.30 | 106.50 | 0.00 | - | 14 | 14 | 0.00% |
| HD250117C00195000 | 2024-01-04 4:06PM EDT | 195.00 | 148.45 | 163.50 | 166.55 | 0.00 | - | 2 | 4 | 72.02% |
| HD250117C00200000 | 2024-05-10 9:58AM EDT | 200.00 | 150.82 | 147.55 | 150.40 | +2.82 | +1.91% | 5 | 59 | 47.91% |
| HD250117C00210000 | 2024-04-01 3:25PM EDT | 210.00 | 162.10 | 123.60 | 128.00 | 0.00 | - | 1 | 33 | 0.00% |
| HD250117C00220000 | 2024-04-15 11:24AM EDT | 220.00 | 125.00 | 128.45 | 131.45 | 0.00 | - | 1 | 22 | 43.70% |
| HD250117C00230000 | 2024-02-23 3:35PM EDT | 230.00 | 145.17 | 163.75 | 167.50 | 0.00 | - | 1 | 24 | 105.62% |
| HD250117C00240000 | 2024-04-15 11:12AM EDT | 240.00 | 107.00 | 109.85 | 113.15 | 0.00 | - | 3 | 36 | 40.48% |
| HD250117C00250000 | 2024-05-03 2:48PM EDT | 250.00 | 98.85 | 100.70 | 103.15 | 0.00 | - | 3 | 117 | 37.10% |
| HD250117C00260000 | 2024-03-21 1:04PM EDT | 260.00 | 142.07 | 83.00 | 85.70 | 0.00 | - | 1 | 59 | 0.00% |
| HD250117C00270000 | 2024-05-09 12:37PM EDT | 270.00 | 82.94 | 82.85 | 85.40 | 0.00 | - | 1 | 85 | 34.07% |
| HD250117C00280000 | 2024-05-10 1:31PM EDT | 280.00 | 75.13 | 75.35 | 76.85 | +12.08 | +19.16% | 1 | 157 | 32.69% |
| HD250117C00290000 | 2024-04-23 3:20PM EDT | 290.00 | 63.48 | 67.05 | 68.55 | 0.00 | - | 1 | 139 | 31.37% |
| HD250117C00300000 | 2024-05-09 3:27PM EDT | 300.00 | 60.63 | 59.30 | 60.65 | 0.00 | - | 1 | 6,851 | 30.23% |
| HD250117C00310000 | 2024-05-09 10:43AM EDT | 310.00 | 51.20 | 50.90 | 53.10 | 0.00 | - | 4 | 555 | 29.13% |
| HD250117C00320000 | 2024-05-09 2:48PM EDT | 320.00 | 45.30 | 44.30 | 45.70 | 0.00 | - | 26 | 888 | 27.85% |
| HD250117C00330000 | 2024-05-10 10:50AM EDT | 330.00 | 39.33 | 37.55 | 39.25 | +1.96 | +5.24% | 1 | 565 | 27.10% |
| HD250117C00340000 | 2024-05-10 11:23AM EDT | 340.00 | 32.05 | 31.85 | 32.95 | -1.05 | -3.17% | 11 | 1,033 | 26.08% |
| HD250117C00350000 | 2024-05-10 1:48PM EDT | 350.00 | 26.60 | 26.40 | 27.40 | -1.05 | -3.80% | 13 | 607 | 25.29% |
| HD250117C00360000 | 2024-05-09 3:45PM EDT | 360.00 | 22.70 | 22.05 | 22.55 | 0.00 | - | 23 | 1,577 | 24.66% |
| HD250117C00370000 | 2024-05-10 1:00PM EDT | 370.00 | 17.70 | 17.45 | 18.25 | +2.70 | +18.00% | 3 | 1,190 | 24.04% |
| HD250117C00380000 | 2024-05-10 12:32PM EDT | 380.00 | 14.10 | 13.60 | 14.60 | -0.65 | -4.41% | 81 | 650 | 23.53% |
| HD250117C00390000 | 2024-05-10 3:52PM EDT | 390.00 | 11.25 | 10.90 | 12.15 | -0.25 | -2.17% | 2 | 1,257 | 23.70% |
| HD250117C00400000 | 2024-05-10 3:43PM EDT | 400.00 | 8.40 | 8.60 | 9.00 | -0.61 | -6.77% | 7 | 1,080 | 22.70% |
| HD250117C00410000 | 2024-05-10 1:34PM EDT | 410.00 | 7.35 | 6.45 | 7.10 | +0.71 | +10.69% | 2 | 836 | 22.56% |
| HD250117C00420000 | 2024-05-10 12:49PM EDT | 420.00 | 4.98 | 4.80 | 5.40 | +0.95 | +23.57% | 1 | 720 | 22.23% |
| HD250117C00430000 | 2024-05-09 12:04PM EDT | 430.00 | 3.60 | 3.75 | 3.95 | 0.00 | - | 5 | 885 | 21.77% |
| HD250117C00440000 | 2024-05-07 2:58PM EDT | 440.00 | 2.50 | 2.77 | 2.98 | 0.00 | - | 1 | 208 | 21.61% |
| HD250117C00450000 | 2024-05-09 3:22PM EDT | 450.00 | 2.15 | 2.06 | 2.23 | 0.00 | - | 10 | 366 | 21.49% |
| HD250117C00460000 | 2024-05-09 2:27PM EDT | 460.00 | 1.51 | 1.49 | 1.67 | 0.00 | - | 1 | 423 | 21.41% |
| HD250117C00470000 | 2024-05-02 2:22PM EDT | 470.00 | 0.90 | 1.13 | 1.26 | 0.00 | - | 1 | 174 | 21.40% |
| HD250117C00480000 | 2024-05-01 2:43PM EDT | 480.00 | 0.68 | 0.65 | 1.55 | 0.00 | - | 1 | 333 | 23.46% |
| HD250117C00490000 | 2024-04-26 1:42PM EDT | 490.00 | 0.45 | 0.31 | 1.30 | 0.00 | - | 5 | 203 | 23.79% |
| HD250117C00500000 | 2024-05-10 3:38PM EDT | 500.00 | 0.69 | 0.22 | 0.72 | +0.27 | +64.29% | 1 | 224 | 22.46% |
| HD250117C00520000 | 2024-05-07 3:11PM EDT | 520.00 | 0.29 | 0.12 | 0.84 | 0.00 | - | 2 | 55 | 25.00% |
| HD250117C00540000 | 2024-05-07 3:11PM EDT | 540.00 | 0.19 | 0.06 | 0.66 | 0.00 | - | 2 | 39 | 25.87% |
| HD250117C00560000 | 2024-05-07 3:16PM EDT | 560.00 | 0.15 | 0.04 | 0.68 | 0.00 | - | 12 | 85 | 27.71% |
| HD250117C00580000 | 2024-05-07 3:10PM EDT | 580.00 | 0.10 | 0.01 | 0.84 | 0.00 | - | 2 | 6 | 30.30% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117P00140000 | 2024-05-07 3:11PM EDT | 140.00 | 0.21 | 0.05 | 0.48 | 0.00 | - | 2 | 934 | 50.24% |
| HD250117P00145000 | 2024-05-07 3:11PM EDT | 145.00 | 0.18 | 0.06 | 0.61 | 0.00 | - | 2 | 113 | 50.15% |
| HD250117P00150000 | 2024-05-07 3:11PM EDT | 150.00 | 0.25 | 0.07 | 0.67 | 0.00 | - | 2 | 224 | 49.05% |
| HD250117P00155000 | 2024-05-07 3:11PM EDT | 155.00 | 0.35 | 0.09 | 0.74 | 0.00 | - | 2 | 30 | 48.02% |
| HD250117P00160000 | 2024-05-06 12:14PM EDT | 160.00 | 0.45 | 0.10 | 1.13 | 0.00 | - | 1 | 70 | 49.62% |
| HD250117P00165000 | 2024-03-13 3:41PM EDT | 165.00 | 0.29 | 0.18 | 0.80 | 0.00 | - | 3 | 71 | 45.17% |
| HD250117P00170000 | 2024-03-22 2:26PM EDT | 170.00 | 0.41 | 0.00 | 1.80 | 0.00 | - | 2 | 29 | 50.24% |
| HD250117P00175000 | 2024-02-27 3:30PM EDT | 175.00 | 0.53 | 0.16 | 0.63 | 0.00 | - | 1 | 51 | 40.38% |
| HD250117P00180000 | 2024-04-26 9:30AM EDT | 180.00 | 0.49 | 0.19 | 0.99 | 0.00 | - | 21 | 105 | 41.85% |
| HD250117P00185000 | 2024-05-07 9:48AM EDT | 185.00 | 0.60 | 0.22 | 1.05 | 0.00 | - | 1 | 60 | 40.70% |
| HD250117P00190000 | 2024-05-06 9:47AM EDT | 190.00 | 0.60 | 0.25 | 1.10 | 0.00 | - | 10 | 375 | 39.49% |
| HD250117P00195000 | 2024-05-03 3:13PM EDT | 195.00 | 0.75 | 0.27 | 1.20 | 0.00 | - | 50 | 482 | 38.59% |
| HD250117P00200000 | 2024-04-26 9:30AM EDT | 200.00 | 1.15 | 0.33 | 1.45 | 0.00 | - | 10 | 381 | 38.44% |
| HD250117P00210000 | 2024-05-10 1:12PM EDT | 210.00 | 0.89 | 0.43 | 1.10 | -0.05 | -5.32% | 5 | 465 | 33.68% |
| HD250117P00220000 | 2024-05-10 2:08PM EDT | 220.00 | 1.29 | 0.56 | 1.69 | -0.63 | -32.81% | 2 | 1,041 | 33.68% |
| HD250117P00230000 | 2024-05-08 3:59PM EDT | 230.00 | 1.72 | 1.05 | 1.70 | 0.00 | - | 10 | 2,150 | 30.93% |
| HD250117P00240000 | 2024-05-10 2:08PM EDT | 240.00 | 2.01 | 1.84 | 2.06 | -0.05 | -2.43% | 1 | 3,476 | 29.46% |
| HD250117P00250000 | 2024-05-10 12:15PM EDT | 250.00 | 2.59 | 2.39 | 2.63 | -0.36 | -12.20% | 1 | 2,251 | 28.39% |
| HD250117P00260000 | 2024-05-10 10:23AM EDT | 260.00 | 3.11 | 3.10 | 3.35 | -0.19 | -5.76% | 1 | 687 | 27.37% |
| HD250117P00270000 | 2024-05-10 2:37PM EDT | 270.00 | 4.25 | 3.95 | 4.25 | -0.55 | -11.46% | 11 | 926 | 26.37% |
| HD250117P00280000 | 2024-05-10 10:32AM EDT | 280.00 | 5.16 | 5.05 | 5.45 | -0.09 | -1.71% | 2 | 1,035 | 25.54% |
| HD250117P00290000 | 2024-05-10 9:49AM EDT | 290.00 | 6.45 | 5.85 | 6.85 | -1.35 | -17.31% | 6 | 1,108 | 24.60% |
| HD250117P00300000 | 2024-05-10 2:01PM EDT | 300.00 | 8.80 | 8.30 | 8.90 | +0.38 | +4.51% | 19 | 1,540 | 24.09% |
| HD250117P00310000 | 2024-05-10 10:09AM EDT | 310.00 | 10.05 | 10.40 | 10.95 | -0.70 | -6.51% | 6 | 1,479 | 23.11% |
| HD250117P00320000 | 2024-05-10 11:56AM EDT | 320.00 | 13.45 | 13.00 | 13.55 | -0.37 | -2.68% | 4 | 1,556 | 22.26% |
| HD250117P00330000 | 2024-05-09 3:03PM EDT | 330.00 | 17.14 | 15.40 | 16.75 | +0.40 | +2.39% | 3 | 747 | 21.52% |
| HD250117P00340000 | 2024-05-10 10:27AM EDT | 340.00 | 19.30 | 20.10 | 21.00 | -4.15 | -17.70% | 1 | 1,192 | 21.20% |
| HD250117P00350000 | 2024-05-06 12:20PM EDT | 350.00 | 28.00 | 24.50 | 25.00 | 0.00 | - | 23 | 747 | 20.11% |
| HD250117P00360000 | 2024-05-06 12:49PM EDT | 360.00 | 33.60 | 29.60 | 30.15 | 0.00 | - | 19 | 482 | 19.45% |
| HD250117P00370000 | 2024-05-08 2:56PM EDT | 370.00 | 40.25 | 35.30 | 36.65 | 0.00 | - | 42 | 345 | 19.39% |
| HD250117P00380000 | 2024-04-23 9:34AM EDT | 380.00 | 49.00 | 41.75 | 43.35 | 0.00 | - | 1 | 119 | 18.93% |
| HD250117P00390000 | 2024-05-08 3:14PM EDT | 390.00 | 55.55 | 48.80 | 50.20 | 0.00 | - | 4 | 94 | 17.96% |
| HD250117P00400000 | 2024-04-17 11:27AM EDT | 400.00 | 68.56 | 56.80 | 58.20 | 0.00 | - | 2 | 26 | 17.57% |
| HD250117P00410000 | 2024-04-05 12:32PM EDT | 410.00 | 56.81 | 67.90 | 70.75 | 0.00 | - | 17 | 95 | 22.69% |
| HD250117P00420000 | 2024-03-21 2:22PM EDT | 420.00 | 38.35 | 82.95 | 87.05 | 0.00 | - | 1 | 2 | 31.66% |
| HD250117P00430000 | 2024-01-19 10:57AM EDT | 430.00 | 73.82 | 69.30 | 73.30 | 0.00 | - | 4 | 7 | 0.00% |
| HD250117P00440000 | 2023-12-21 3:02PM EDT | 440.00 | 91.70 | 77.90 | 79.25 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117P00450000 | 2024-04-16 1:04PM EDT | 450.00 | 115.30 | 102.85 | 106.15 | 0.00 | - | 1 | 5 | 22.30% |
| HD250117P00480000 | 2022-11-30 12:01PM EDT | 480.00 | 167.45 | 162.00 | 167.00 | 0.00 | - | - | 0 | 60.11% |
| HD250117P00490000 | 2023-03-09 11:07AM EDT | 490.00 | 195.88 | 199.00 | 204.00 | 0.00 | - | - | 0 | 86.22% |
| HD250117P00500000 | 2024-01-18 11:54AM EDT | 500.00 | 142.31 | 136.00 | 140.95 | 0.00 | - | 6 | 0 | 0.00% |
| HD250117P00580000 | 2024-04-29 11:03AM EDT | 580.00 | 245.26 | 232.35 | 235.65 | 0.00 | - | 2 | 0 | 35.44% |
© 2024 Yahoo. All rights reserved.