The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250321C00200000 | 2024-03-11 10:48AM EDT | 200.00 | 174.45 | 156.15 | 159.50 | 0.00 | - | 5 | 5 | 74.20% |
| HD250321C00210000 | 2024-03-11 10:48AM EDT | 210.00 | 165.17 | 147.50 | 150.00 | 0.00 | - | 5 | 5 | 70.56% |
| HD250321C00290000 | 2024-04-10 1:19PM EDT | 290.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD250321C00300000 | 2024-04-23 2:51PM EDT | 300.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HD250321C00310000 | 2024-04-15 3:35PM EDT | 310.00 | 52.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HD250321C00320000 | 2024-04-30 12:17PM EDT | 320.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250321C00330000 | 2024-04-22 11:39AM EDT | 330.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HD250321C00340000 | 2024-04-30 1:23PM EDT | 340.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.39% |
| HD250321C00350000 | 2024-04-30 2:20PM EDT | 350.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 103 | 236 | 0.78% |
| HD250321C00360000 | 2024-04-30 9:54AM EDT | 360.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HD250321C00370000 | 2024-04-26 1:46PM EDT | 370.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 22 | 52 | 3.13% |
| HD250321C00380000 | 2024-04-30 12:28PM EDT | 380.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HD250321C00390000 | 2024-04-22 10:57AM EDT | 390.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| HD250321C00400000 | 2024-04-26 11:46AM EDT | 400.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 3.13% |
| HD250321C00410000 | 2024-04-02 9:53AM EDT | 410.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| HD250321C00420000 | 2024-04-29 2:44PM EDT | 420.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 6.25% |
| HD250321C00440000 | 2024-03-21 10:39AM EDT | 440.00 | 20.39 | 4.35 | 4.75 | 0.00 | - | - | 5 | 24.05% |
| HD250321C00450000 | 2024-04-26 11:10AM EDT | 450.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| HD250321C00460000 | 2024-03-11 10:25AM EDT | 460.00 | 7.90 | 4.50 | 4.90 | 0.00 | - | 4 | 4 | 26.87% |
| HD250321C00470000 | 2024-04-04 2:14PM EDT | 470.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| HD250321C00490000 | 2024-04-17 12:40PM EDT | 490.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD250321C00500000 | 2024-04-01 2:23PM EDT | 500.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| HD250321C00520000 | 2024-04-09 10:27AM EDT | 520.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| HD250321C00540000 | 2024-04-04 2:14PM EDT | 540.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD250321C00580000 | 2024-04-22 11:37AM EDT | 580.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250321P00180000 | 2024-04-24 11:17AM EDT | 180.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HD250321P00185000 | 2024-04-22 9:40AM EDT | 185.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| HD250321P00190000 | 2024-04-19 1:55PM EDT | 190.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| HD250321P00210000 | 2024-03-20 2:42PM EDT | 210.00 | 1.15 | 1.48 | 2.57 | 0.00 | - | 13 | 21 | 33.41% |
| HD250321P00220000 | 2024-04-17 2:52PM EDT | 220.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| HD250321P00230000 | 2024-04-17 11:49AM EDT | 230.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 27 | 6.25% |
| HD250321P00240000 | 2024-04-24 2:09PM EDT | 240.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 6.25% |
| HD250321P00250000 | 2024-04-29 9:42AM EDT | 250.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 6.25% |
| HD250321P00260000 | 2024-04-29 12:49PM EDT | 260.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 6.25% |
| HD250321P00270000 | 2024-04-25 9:47AM EDT | 270.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD250321P00280000 | 2024-04-23 3:58PM EDT | 280.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 3.13% |
| HD250321P00290000 | 2024-04-23 9:47AM EDT | 290.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 3.13% |
| HD250321P00300000 | 2024-04-29 3:49PM EDT | 300.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 102 | 154 | 3.13% |
| HD250321P00310000 | 2024-04-24 10:42AM EDT | 310.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 1.56% |
| HD250321P00320000 | 2024-04-24 2:50PM EDT | 320.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 42 | 171 | 0.78% |
| HD250321P00330000 | 2024-04-26 9:40AM EDT | 330.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| HD250321P00340000 | 2024-04-25 9:30AM EDT | 340.00 | 30.84 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| HD250321P00350000 | 2024-04-18 1:32PM EDT | 350.00 | 35.89 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 0.00% |
| HD250321P00360000 | 2024-04-25 9:30AM EDT | 360.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| HD250321P00370000 | 2024-04-17 12:47PM EDT | 370.00 | 47.77 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| HD250321P00380000 | 2024-03-25 12:48PM EDT | 380.00 | 26.45 | 53.15 | 54.30 | 0.00 | - | 48 | 46 | 18.69% |
| HD250321P00390000 | 2024-03-21 1:42PM EDT | 390.00 | 26.55 | 59.35 | 60.95 | 0.00 | - | - | 10 | 17.03% |
| HD250321P00410000 | 2024-04-02 1:36PM EDT | 410.00 | 54.49 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| HD250321P00430000 | 2024-04-17 2:55PM EDT | 430.00 | 96.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD250321P00580000 | 2024-04-24 10:19AM EDT | 580.00 | 246.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.