The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116C00150000 | 2024-04-11 1:04PM EDT | 150.00 | 201.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD260116C00160000 | 2024-04-26 3:05PM EDT | 160.00 | 177.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD260116C00165000 | 2024-01-18 3:04PM EDT | 165.00 | 193.27 | 197.00 | 202.00 | 0.00 | - | 1 | 1 | 75.53% |
| HD260116C00170000 | 2023-09-15 3:38PM EDT | 170.00 | 158.00 | 127.00 | 132.00 | 0.00 | - | - | 1 | 0.00% |
| HD260116C00175000 | 2024-04-22 2:21PM EDT | 175.00 | 167.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD260116C00180000 | 2024-02-12 1:23PM EDT | 180.00 | 191.50 | 201.50 | 206.40 | 0.00 | - | 3 | 23 | 89.37% |
| HD260116C00185000 | 2024-02-22 3:19PM EDT | 185.00 | 190.80 | 207.50 | 212.50 | 0.00 | - | 3 | 7 | 98.16% |
| HD260116C00190000 | 2024-04-26 11:36AM EDT | 190.00 | 150.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD260116C00195000 | 2024-03-21 12:37PM EDT | 195.00 | 206.00 | 146.00 | 151.00 | 0.00 | - | 2 | 15 | 41.85% |
| HD260116C00200000 | 2024-04-24 10:43AM EDT | 200.00 | 141.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD260116C00220000 | 2024-01-16 4:27PM EDT | 220.00 | 145.90 | 148.50 | 152.75 | 0.00 | - | 2 | 6 | 58.14% |
| HD260116C00230000 | 2024-03-06 10:41AM EDT | 230.00 | 159.50 | 138.50 | 142.90 | 0.00 | - | 1 | 4 | 54.46% |
| HD260116C00240000 | 2023-10-13 9:42AM EDT | 240.00 | 79.20 | 74.35 | 75.75 | 0.00 | - | 1 | 3 | 0.00% |
| HD260116C00250000 | 2024-04-25 9:30AM EDT | 250.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD260116C00260000 | 2024-03-04 11:31AM EDT | 260.00 | 137.41 | 116.35 | 120.50 | 0.00 | - | 2 | 20 | 51.33% |
| HD260116C00270000 | 2024-04-10 2:14PM EDT | 270.00 | 102.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD260116C00280000 | 2024-04-10 2:14PM EDT | 280.00 | 94.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HD260116C00290000 | 2024-04-01 11:16AM EDT | 290.00 | 108.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD260116C00300000 | 2024-04-30 12:17PM EDT | 300.00 | 66.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD260116C00310000 | 2024-04-11 10:08AM EDT | 310.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD260116C00320000 | 2024-04-18 2:25PM EDT | 320.00 | 55.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD260116C00330000 | 2024-04-26 3:44PM EDT | 330.00 | 49.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD260116C00340000 | 2024-04-29 1:49PM EDT | 340.00 | 45.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| HD260116C00350000 | 2024-04-26 9:44AM EDT | 350.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HD260116C00360000 | 2024-04-26 3:17PM EDT | 360.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HD260116C00370000 | 2024-04-29 11:45AM EDT | 370.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HD260116C00380000 | 2024-04-24 3:06PM EDT | 380.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HD260116C00390000 | 2024-04-25 3:19PM EDT | 390.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| HD260116C00400000 | 2024-04-30 2:32PM EDT | 400.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HD260116C00410000 | 2024-04-24 3:13PM EDT | 410.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| HD260116C00420000 | 2024-04-23 12:01PM EDT | 420.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| HD260116C00430000 | 2024-04-16 1:01PM EDT | 430.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD260116C00440000 | 2024-04-26 3:04PM EDT | 440.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HD260116C00450000 | 2024-04-30 9:38AM EDT | 450.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD260116C00460000 | 2024-04-22 3:49PM EDT | 460.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD260116C00470000 | 2024-04-29 3:51PM EDT | 470.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HD260116C00480000 | 2024-04-25 9:48AM EDT | 480.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD260116C00490000 | 2024-04-22 9:30AM EDT | 490.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD260116C00500000 | 2024-04-26 11:25AM EDT | 500.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD260116C00520000 | 2024-04-25 3:15PM EDT | 520.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD260116C00540000 | 2024-04-29 1:40PM EDT | 540.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD260116C00560000 | 2024-04-19 12:54PM EDT | 560.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD260116C00580000 | 2024-04-29 11:49AM EDT | 580.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116P00145000 | 2024-04-29 2:49PM EDT | 145.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HD260116P00150000 | 2024-04-03 3:31PM EDT | 150.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HD260116P00155000 | 2024-04-03 3:31PM EDT | 155.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HD260116P00160000 | 2024-04-11 1:04PM EDT | 160.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD260116P00165000 | 2024-04-29 2:47PM EDT | 165.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HD260116P00170000 | 2024-04-29 3:09PM EDT | 170.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| HD260116P00175000 | 2024-03-20 1:51PM EDT | 175.00 | 2.09 | 2.87 | 4.35 | 0.00 | - | 2 | 26 | 36.00% |
| HD260116P00180000 | 2023-11-14 1:57PM EDT | 180.00 | 4.50 | 1.10 | 5.50 | 0.00 | - | 59 | 57 | 36.89% |
| HD260116P00185000 | 2024-04-30 11:12AM EDT | 185.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD260116P00190000 | 2024-04-03 10:02AM EDT | 190.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| HD260116P00195000 | 2024-04-25 9:37AM EDT | 195.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| HD260116P00200000 | 2024-04-26 1:07PM EDT | 200.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HD260116P00210000 | 2024-04-10 3:22PM EDT | 210.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HD260116P00220000 | 2024-04-10 3:09PM EDT | 220.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD260116P00230000 | 2024-04-26 2:08PM EDT | 230.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HD260116P00240000 | 2024-04-26 1:14PM EDT | 240.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HD260116P00250000 | 2024-04-25 2:15PM EDT | 250.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| HD260116P00260000 | 2024-04-25 12:46PM EDT | 260.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| HD260116P00270000 | 2024-04-25 11:59AM EDT | 270.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HD260116P00280000 | 2024-04-30 12:41PM EDT | 280.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD260116P00290000 | 2024-04-26 9:59AM EDT | 290.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HD260116P00300000 | 2024-04-26 12:11PM EDT | 300.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| HD260116P00310000 | 2024-04-26 9:41AM EDT | 310.00 | 25.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HD260116P00320000 | 2024-04-26 9:42AM EDT | 320.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HD260116P00330000 | 2024-04-25 12:39PM EDT | 330.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
| HD260116P00340000 | 2024-04-29 1:21PM EDT | 340.00 | 36.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD260116P00350000 | 2024-04-23 9:45AM EDT | 350.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD260116P00360000 | 2024-04-09 3:57PM EDT | 360.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD260116P00370000 | 2024-04-05 9:59AM EDT | 370.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD260116P00380000 | 2024-04-17 1:10PM EDT | 380.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD260116P00390000 | 2024-04-15 1:09PM EDT | 390.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD260116P00400000 | 2024-04-15 1:09PM EDT | 400.00 | 70.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD260116P00410000 | 2024-01-30 11:02AM EDT | 410.00 | 66.60 | 52.80 | 54.70 | 0.00 | - | 2 | 2 | 0.00% |
| HD260116P00420000 | 2024-02-28 1:50PM EDT | 420.00 | 60.70 | 54.50 | 59.00 | 0.00 | - | 1 | 5 | 0.00% |
| HD260116P00430000 | 2024-03-04 2:20PM EDT | 430.00 | 64.10 | 76.20 | 80.50 | 0.00 | - | 1 | 2 | 0.00% |
| HD260116P00440000 | 2024-03-04 11:23AM EDT | 440.00 | 70.00 | 83.50 | 87.50 | 0.00 | - | 1 | 1 | 0.00% |
| HD260116P00450000 | 2024-03-01 2:12PM EDT | 450.00 | 76.15 | 73.50 | 78.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.