The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116C00150000 | 2024-06-25 9:30AM EDT | 150.00 | 199.15 | 203.50 | 208.50 | 0.00 | - | 11 | 10 | 0.00% |
| HD260116C00160000 | 2024-04-26 3:05PM EDT | 160.00 | 177.30 | 164.55 | 169.50 | 0.00 | - | 2 | 3 | 0.00% |
| HD260116C00165000 | 2024-01-18 3:04PM EDT | 165.00 | 193.27 | 197.00 | 202.00 | 0.00 | - | 1 | 1 | 51.36% |
| HD260116C00170000 | 2024-07-15 11:07AM EDT | 170.00 | 190.20 | 189.55 | 194.50 | 0.00 | - | 1 | 1 | 44.57% |
| HD260116C00175000 | 2024-07-24 2:55PM EDT | 175.00 | 180.00 | 185.00 | 190.00 | 0.00 | - | 4 | 9 | 44.16% |
| HD260116C00180000 | 2024-07-16 2:54PM EDT | 180.00 | 191.70 | 180.50 | 185.00 | 0.00 | - | 1 | 25 | 42.70% |
| HD260116C00185000 | 2024-02-22 3:19PM EDT | 185.00 | 190.80 | 207.50 | 212.50 | 0.00 | - | 3 | 7 | 81.11% |
| HD260116C00190000 | 2024-06-14 1:07PM EDT | 190.00 | 160.30 | 171.50 | 176.00 | 0.00 | - | 2 | 8 | 41.75% |
| HD260116C00195000 | 2024-06-06 3:51PM EDT | 195.00 | 142.67 | 143.50 | 148.50 | 0.00 | - | 2 | 5 | 0.00% |
| HD260116C00200000 | 2024-07-24 2:55PM EDT | 200.00 | 157.50 | 162.50 | 167.00 | 0.00 | - | 4 | 10 | 40.63% |
| HD260116C00220000 | 2024-06-14 1:55PM EDT | 220.00 | 134.45 | 144.50 | 149.50 | 0.00 | - | 2 | 5 | 38.73% |
| HD260116C00230000 | 2024-05-16 3:15PM EDT | 230.00 | 123.27 | 125.05 | 130.00 | 0.00 | - | 5 | 9 | 17.90% |
| HD260116C00240000 | 2024-07-16 3:24PM EDT | 240.00 | 138.00 | 128.50 | 132.00 | 0.00 | - | 1 | 0 | 36.32% |
| HD260116C00250000 | 2024-07-17 10:13AM EDT | 250.00 | 129.20 | 120.20 | 123.40 | 0.00 | - | 1 | 31 | 35.13% |
| HD260116C00260000 | 2024-07-15 1:27PM EDT | 260.00 | 112.32 | 112.65 | 115.20 | 0.00 | - | 8 | 26 | 34.23% |
| HD260116C00270000 | 2024-07-08 11:13AM EDT | 270.00 | 88.70 | 104.75 | 106.75 | 0.00 | - | 2 | 21 | 32.98% |
| HD260116C00280000 | 2024-07-15 1:11PM EDT | 280.00 | 96.68 | 97.05 | 98.70 | 0.00 | - | 1 | 44 | 31.97% |
| HD260116C00290000 | 2024-07-12 10:19AM EDT | 290.00 | 91.00 | 89.80 | 91.25 | 0.00 | - | 4 | 30 | 31.30% |
| HD260116C00300000 | 2024-07-17 11:13AM EDT | 300.00 | 91.99 | 82.65 | 85.05 | 0.00 | - | 1 | 97 | 31.37% |
| HD260116C00310000 | 2024-07-15 3:23PM EDT | 310.00 | 76.38 | 75.75 | 77.30 | 0.00 | - | 1 | 25 | 30.14% |
| HD260116C00320000 | 2024-07-26 1:16PM EDT | 320.00 | 71.50 | 69.40 | 70.65 | +1.65 | +2.36% | 8 | 71 | 29.53% |
| HD260116C00330000 | 2024-07-25 2:36PM EDT | 330.00 | 61.45 | 63.20 | 64.45 | 0.00 | - | 4 | 147 | 29.03% |
| HD260116C00340000 | 2024-07-25 1:40PM EDT | 340.00 | 53.85 | 57.35 | 58.50 | 0.00 | - | 1 | 138 | 28.51% |
| HD260116C00350000 | 2024-07-19 3:26PM EDT | 350.00 | 54.50 | 51.05 | 54.50 | 0.00 | - | 1 | 394 | 28.98% |
| HD260116C00360000 | 2024-07-15 3:39PM EDT | 360.00 | 45.87 | 46.50 | 47.70 | 0.00 | - | 16 | 191 | 27.61% |
| HD260116C00370000 | 2024-07-26 2:50PM EDT | 370.00 | 42.20 | 41.25 | 42.80 | +5.05 | +13.59% | 60 | 135 | 27.18% |
| HD260116C00380000 | 2024-07-26 12:17PM EDT | 380.00 | 38.02 | 37.25 | 38.85 | +4.72 | +14.17% | 3 | 1,109 | 27.12% |
| HD260116C00390000 | 2024-07-24 12:12PM EDT | 390.00 | 30.50 | 33.05 | 34.20 | 0.00 | - | 2 | 233 | 26.49% |
| HD260116C00400000 | 2024-07-25 12:04PM EDT | 400.00 | 28.40 | 29.30 | 30.25 | 0.00 | - | 3 | 328 | 26.08% |
| HD260116C00410000 | 2024-07-24 11:52AM EDT | 410.00 | 26.15 | 24.00 | 26.95 | +2.46 | +10.38% | 1 | 156 | 25.88% |
| HD260116C00420000 | 2024-07-25 2:26PM EDT | 420.00 | 21.90 | 22.70 | 23.80 | 0.00 | - | 2 | 138 | 25.61% |
| HD260116C00430000 | 2024-07-22 11:52AM EDT | 430.00 | 21.10 | 19.70 | 22.30 | 0.00 | - | 5 | 113 | 26.20% |
| HD260116C00440000 | 2024-07-22 1:58PM EDT | 440.00 | 19.25 | 17.40 | 18.85 | 0.00 | - | 6 | 93 | 25.42% |
| HD260116C00450000 | 2024-07-26 11:36AM EDT | 450.00 | 15.50 | 15.25 | 16.85 | +2.25 | +16.98% | 10 | 112 | 25.41% |
| HD260116C00460000 | 2024-07-25 3:43PM EDT | 460.00 | 12.61 | 13.30 | 14.30 | 0.00 | - | 32 | 57 | 24.88% |
| HD260116C00470000 | 2024-07-19 12:46PM EDT | 470.00 | 12.20 | 11.40 | 13.90 | 0.00 | - | 2 | 111 | 25.76% |
| HD260116C00480000 | 2024-07-25 11:26AM EDT | 480.00 | 9.25 | 10.05 | 10.95 | 0.00 | - | 1 | 106 | 24.60% |
| HD260116C00490000 | 2024-07-16 3:46PM EDT | 490.00 | 9.46 | 8.65 | 10.65 | 0.00 | - | 2 | 307 | 25.40% |
| HD260116C00500000 | 2024-07-25 11:12AM EDT | 500.00 | 7.03 | 7.65 | 8.40 | 0.00 | - | 1 | 49 | 24.43% |
| HD260116C00520000 | 2024-06-12 10:02AM EDT | 520.00 | 3.50 | 4.80 | 5.70 | 0.00 | - | 1 | 64 | 23.52% |
| HD260116C00540000 | 2024-07-16 10:01AM EDT | 540.00 | 4.42 | 3.70 | 6.90 | 0.00 | - | 82 | 110 | 26.47% |
| HD260116C00560000 | 2024-07-15 2:57PM EDT | 560.00 | 2.93 | 2.91 | 5.00 | 0.00 | - | 6 | 27 | 25.84% |
| HD260116C00580000 | 2024-07-18 10:27AM EDT | 580.00 | 3.25 | 2.03 | 4.25 | 0.00 | - | 2 | 49 | 26.26% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116P00145000 | 2024-07-24 10:00AM EDT | 145.00 | 0.90 | 0.59 | 1.13 | 0.00 | - | 14 | 2,154 | 39.05% |
| HD260116P00150000 | 2024-07-02 10:10AM EDT | 150.00 | 1.95 | 0.61 | 2.54 | 0.00 | - | 10 | 208 | 43.84% |
| HD260116P00155000 | 2024-07-02 10:10AM EDT | 155.00 | 1.46 | 0.69 | 2.61 | 0.00 | - | 5 | 25 | 42.60% |
| HD260116P00160000 | 2024-07-12 9:46AM EDT | 160.00 | 1.99 | 0.80 | 2.57 | 0.00 | - | 15 | 31 | 41.04% |
| HD260116P00165000 | 2024-07-18 2:03PM EDT | 165.00 | 1.59 | 0.90 | 2.13 | 0.00 | - | 2 | 28 | 38.17% |
| HD260116P00170000 | 2024-05-09 12:16PM EDT | 170.00 | 2.43 | 1.33 | 2.58 | 0.00 | - | 16 | 21 | 38.36% |
| HD260116P00175000 | 2024-07-01 12:13PM EDT | 175.00 | 2.03 | 0.90 | 2.11 | 0.00 | - | 2 | 41 | 35.55% |
| HD260116P00180000 | 2024-07-12 1:24PM EDT | 180.00 | 1.50 | 0.88 | 2.25 | 0.00 | - | 3 | 74 | 34.78% |
| HD260116P00185000 | 2024-07-03 9:50AM EDT | 185.00 | 2.13 | 1.44 | 3.45 | 0.00 | - | 10 | 27 | 36.86% |
| HD260116P00190000 | 2024-07-24 12:06PM EDT | 190.00 | 2.00 | 1.60 | 3.65 | 0.00 | - | 8 | 506 | 36.07% |
| HD260116P00195000 | 2024-07-09 11:34AM EDT | 195.00 | 2.24 | 1.78 | 3.80 | 0.00 | - | 12 | 198 | 35.16% |
| HD260116P00200000 | 2024-07-18 1:42PM EDT | 200.00 | 2.00 | 1.80 | 4.05 | 0.00 | - | 10 | 131 | 34.47% |
| HD260116P00210000 | 2024-07-24 12:38PM EDT | 210.00 | 3.15 | 1.90 | 4.65 | 0.00 | - | 4 | 39 | 33.23% |
| HD260116P00220000 | 2024-07-23 11:31AM EDT | 220.00 | 3.30 | 3.35 | 5.65 | 0.00 | - | 1 | 102 | 32.56% |
| HD260116P00230000 | 2024-07-23 3:08PM EDT | 230.00 | 4.00 | 4.05 | 5.90 | 0.00 | - | 10 | 110 | 30.59% |
| HD260116P00240000 | 2024-07-16 2:23PM EDT | 240.00 | 4.40 | 5.20 | 7.95 | 0.00 | - | 3 | 455 | 31.05% |
| HD260116P00250000 | 2024-07-24 3:15PM EDT | 250.00 | 6.95 | 6.20 | 8.35 | 0.00 | - | 9 | 476 | 29.17% |
| HD260116P00260000 | 2024-07-24 10:01AM EDT | 260.00 | 7.67 | 7.80 | 8.55 | 0.00 | - | 1 | 170 | 27.08% |
| HD260116P00270000 | 2024-07-26 1:42PM EDT | 270.00 | 9.70 | 9.35 | 10.10 | +1.50 | +18.29% | 3 | 183 | 26.41% |
| HD260116P00280000 | 2024-07-23 10:00AM EDT | 280.00 | 10.00 | 11.10 | 12.05 | 0.00 | - | 6 | 310 | 25.92% |
| HD260116P00290000 | 2024-07-19 2:57PM EDT | 290.00 | 13.50 | 13.10 | 14.05 | +1.25 | +10.20% | 45 | 160 | 25.26% |
| HD260116P00300000 | 2024-07-26 1:09PM EDT | 300.00 | 15.35 | 14.65 | 16.90 | +0.10 | +0.66% | 2 | 224 | 25.05% |
| HD260116P00310000 | 2024-07-19 2:49PM EDT | 310.00 | 16.90 | 17.30 | 19.10 | 0.00 | - | 12 | 199 | 24.14% |
| HD260116P00320000 | 2024-07-25 11:07AM EDT | 320.00 | 21.85 | 20.30 | 22.20 | 0.00 | - | 1 | 369 | 23.67% |
| HD260116P00330000 | 2024-07-25 10:53AM EDT | 330.00 | 25.90 | 24.15 | 25.10 | 0.00 | - | 13 | 215 | 22.87% |
| HD260116P00340000 | 2024-07-25 10:55AM EDT | 340.00 | 29.70 | 26.75 | 28.90 | 0.00 | - | 4 | 92 | 22.42% |
| HD260116P00350000 | 2024-07-19 3:39PM EDT | 350.00 | 30.15 | 31.50 | 34.45 | 0.00 | - | 47 | 115 | 22.78% |
| HD260116P00360000 | 2024-07-25 11:51AM EDT | 360.00 | 37.74 | 35.65 | 37.15 | 0.00 | - | 1 | 177 | 21.24% |
| HD260116P00370000 | 2024-07-18 11:41AM EDT | 370.00 | 34.45 | 38.90 | 41.95 | 0.00 | - | 4 | 79 | 20.70% |
| HD260116P00380000 | 2024-07-17 2:54PM EDT | 380.00 | 38.05 | 45.60 | 47.20 | 0.00 | - | 9 | 35 | 20.18% |
| HD260116P00390000 | 2024-07-19 1:05PM EDT | 390.00 | 49.20 | 49.50 | 52.75 | 0.00 | - | 5 | 14 | 19.59% |
| HD260116P00400000 | 2024-05-17 9:30AM EDT | 400.00 | 64.90 | 61.15 | 64.50 | 0.00 | - | 1 | 10 | 22.45% |
| HD260116P00410000 | 2024-01-30 11:02AM EDT | 410.00 | 66.60 | 52.80 | 54.70 | 0.00 | - | 2 | 2 | 10.87% |
| HD260116P00420000 | 2024-06-14 1:03PM EDT | 420.00 | 77.80 | 66.55 | 70.00 | 0.00 | - | 2 | 2 | 16.37% |
| HD260116P00430000 | 2024-06-06 1:49PM EDT | 430.00 | 99.20 | 95.15 | 98.45 | 0.00 | - | 1 | 0 | 29.70% |
| HD260116P00440000 | 2024-03-04 11:23AM EDT | 440.00 | 70.00 | 83.50 | 87.50 | 0.00 | - | 1 | 1 | 16.96% |
| HD260116P00450000 | 2024-03-01 2:12PM EDT | 450.00 | 76.15 | 73.50 | 78.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD260116P00460000 | 2024-06-14 1:03PM EDT | 460.00 | 114.75 | 99.05 | 103.50 | 0.00 | - | - | 0 | 15.08% |
© 2024 Yahoo. All rights reserved.