The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240524C00230000 | 2024-05-03 3:41PM EDT | 230.00 | 112.75 | 112.35 | 116.25 | 0.00 | - | 2 | 1 | 116.41% |
| HD240524C00250000 | 2024-05-03 3:41PM EDT | 250.00 | 92.81 | 92.40 | 96.25 | 0.00 | - | 2 | 1 | 97.07% |
| HD240524C00285000 | 2024-05-03 9:48AM EDT | 285.00 | 61.50 | 57.45 | 61.25 | 0.00 | - | 1 | 1 | 62.50% |
| HD240524C00295000 | 2024-04-16 3:46PM EDT | 295.00 | 42.95 | 47.55 | 51.35 | 0.00 | - | 2 | 3 | 56.93% |
| HD240524C00300000 | 2024-05-16 2:59PM EDT | 300.00 | 44.56 | 42.50 | 46.40 | 0.00 | - | 1 | 0 | 51.66% |
| HD240524C00310000 | 2024-05-13 10:22AM EDT | 310.00 | 35.60 | 32.20 | 35.45 | 0.00 | - | 2 | 2 | 58.69% |
| HD240524C00315000 | 2024-05-13 10:20AM EDT | 315.00 | 30.95 | 27.70 | 30.35 | 0.00 | - | 4 | 6 | 50.73% |
| HD240524C00320000 | 2024-05-13 3:08PM EDT | 320.00 | 23.60 | 22.55 | 25.60 | 0.00 | - | 3 | 8 | 46.66% |
| HD240524C00322500 | 2024-05-17 10:54AM EDT | 322.50 | 20.47 | 20.10 | 23.55 | -1.63 | -7.38% | 5 | 4 | 47.33% |
| HD240524C00325000 | 2024-05-16 2:34PM EDT | 325.00 | 15.75 | 17.65 | 20.65 | -3.35 | -17.54% | 2 | 10 | 40.02% |
| HD240524C00327500 | 2024-05-15 10:22AM EDT | 327.50 | 19.49 | 15.15 | 18.30 | 0.00 | - | 1 | 3 | 37.65% |
| HD240524C00330000 | 2024-05-16 9:41AM EDT | 330.00 | 16.05 | 12.80 | 15.55 | 0.00 | - | 1 | 20 | 31.79% |
| HD240524C00332500 | 2024-05-16 9:35AM EDT | 332.50 | 15.00 | 10.25 | 11.05 | 0.00 | - | 6 | 5 | 0.00% |
| HD240524C00335000 | 2024-05-17 10:07AM EDT | 335.00 | 8.90 | 9.85 | 11.15 | -1.55 | -14.83% | 11 | 142 | 28.38% |
| HD240524C00337500 | 2024-05-17 10:53AM EDT | 337.50 | 7.00 | 6.55 | 6.95 | -1.33 | -15.97% | 13 | 49 | 10.99% |
| HD240524C00340000 | 2024-05-17 3:53PM EDT | 340.00 | 5.80 | 6.05 | 6.35 | -0.20 | -3.33% | 110 | 557 | 20.57% |
| HD240524C00342500 | 2024-05-17 3:49PM EDT | 342.50 | 4.30 | 4.35 | 4.65 | -0.50 | -10.42% | 172 | 120 | 19.68% |
| HD240524C00345000 | 2024-05-17 3:59PM EDT | 345.00 | 3.15 | 3.15 | 3.25 | +0.21 | +7.14% | 239 | 275 | 19.07% |
| HD240524C00347500 | 2024-05-17 3:59PM EDT | 347.50 | 2.04 | 2.01 | 2.19 | +0.10 | +5.15% | 110 | 118 | 18.84% |
| HD240524C00350000 | 2024-05-17 3:59PM EDT | 350.00 | 1.38 | 1.19 | 1.41 | +0.09 | +6.98% | 1,060 | 600 | 18.70% |
| HD240524C00352500 | 2024-05-17 3:54PM EDT | 352.50 | 0.81 | 0.74 | 0.90 | -0.06 | -6.90% | 287 | 497 | 18.90% |
| HD240524C00355000 | 2024-05-17 3:55PM EDT | 355.00 | 0.42 | 0.41 | 0.50 | -0.21 | -33.33% | 366 | 789 | 18.53% |
| HD240524C00357500 | 2024-05-17 3:51PM EDT | 357.50 | 0.25 | 0.24 | 0.32 | -0.08 | -24.24% | 140 | 1,096 | 19.14% |
| HD240524C00360000 | 2024-05-17 3:59PM EDT | 360.00 | 0.20 | 0.06 | 0.33 | -0.02 | -9.09% | 64 | 533 | 21.92% |
| HD240524C00362500 | 2024-05-17 3:09PM EDT | 362.50 | 0.10 | 0.03 | 0.32 | -0.02 | -16.67% | 15 | 119 | 24.32% |
| HD240524C00365000 | 2024-05-17 3:42PM EDT | 365.00 | 0.06 | 0.04 | 0.10 | -0.08 | -57.14% | 41 | 302 | 21.58% |
| HD240524C00367500 | 2024-05-17 10:54AM EDT | 367.50 | 0.06 | 0.01 | 0.26 | -0.14 | -70.00% | 9 | 60 | 28.03% |
| HD240524C00370000 | 2024-05-17 1:53PM EDT | 370.00 | 0.11 | 0.04 | 0.11 | +0.03 | +37.50% | 22 | 1,100 | 26.07% |
| HD240524C00375000 | 2024-05-17 11:50AM EDT | 375.00 | 0.02 | 0.00 | 0.15 | -0.04 | -66.67% | 1 | 163 | 31.64% |
| HD240524C00380000 | 2024-05-17 11:59AM EDT | 380.00 | 0.03 | 0.00 | 0.28 | -0.07 | -70.00% | 1 | 187 | 39.60% |
| HD240524C00385000 | 2024-05-15 10:18AM EDT | 385.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 16 | 37.31% |
| HD240524C00390000 | 2024-05-15 3:56PM EDT | 390.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 2 | 62 | 46.68% |
| HD240524C00395000 | 2024-05-13 2:00PM EDT | 395.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 102 | 108 | 49.51% |
| HD240524C00400000 | 2024-05-17 9:56AM EDT | 400.00 | 0.03 | 0.00 | 0.28 | +0.02 | +200.00% | 10 | 95 | 50.20% |
| HD240524C00415000 | 2024-04-22 2:44PM EDT | 415.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 1 | 70.02% |
| HD240524C00420000 | 2024-05-13 2:17PM EDT | 420.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 13 | 13 | 48.44% |
| HD240524C00430000 | 2024-04-12 9:52AM EDT | 430.00 | 0.21 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 83.94% |
| HD240524C00455000 | 2024-05-09 10:00AM EDT | 455.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 97.36% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240524P00230000 | 2024-05-13 3:27PM EDT | 230.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 145.31% |
| HD240524P00235000 | 2024-04-16 10:05AM EDT | 235.00 | 0.08 | 0.00 | 0.44 | 0.00 | - | - | 3 | 123.83% |
| HD240524P00245000 | 2024-05-14 10:24AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 17 | 75.00% |
| HD240524P00265000 | 2024-05-15 3:57PM EDT | 265.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 19 | 62.50% |
| HD240524P00270000 | 2024-05-13 1:41PM EDT | 270.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 78.71% |
| HD240524P00275000 | 2024-05-09 9:48AM EDT | 275.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 5 | 5 | 90.87% |
| HD240524P00280000 | 2024-05-08 2:56PM EDT | 280.00 | 0.20 | 0.00 | 1.47 | 0.00 | - | 10 | 30 | 88.82% |
| HD240524P00285000 | 2024-05-13 3:58PM EDT | 285.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 2 | 39 | 60.84% |
| HD240524P00290000 | 2024-05-17 10:44AM EDT | 290.00 | 0.01 | 0.00 | 0.23 | -0.02 | -66.67% | 5 | 34 | 55.86% |
| HD240524P00295000 | 2024-05-17 10:40AM EDT | 295.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 10 | 32 | 50.98% |
| HD240524P00300000 | 2024-05-17 10:55AM EDT | 300.00 | 0.03 | 0.00 | 0.24 | -0.01 | -25.00% | 1 | 53 | 51.66% |
| HD240524P00305000 | 2024-05-17 12:24PM EDT | 305.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 3 | 51 | 35.94% |
| HD240524P00310000 | 2024-05-17 12:03PM EDT | 310.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 191 | 41.11% |
| HD240524P00315000 | 2024-05-17 1:58PM EDT | 315.00 | 0.04 | 0.00 | 0.16 | -0.51 | -92.73% | 63 | 197 | 33.40% |
| HD240524P00320000 | 2024-05-17 3:02PM EDT | 320.00 | 0.05 | 0.05 | 0.15 | -0.04 | -44.44% | 8 | 776 | 28.03% |
| HD240524P00322500 | 2024-05-16 2:27PM EDT | 322.50 | 0.15 | 0.05 | 0.72 | 0.00 | - | 6 | 100 | 35.67% |
| HD240524P00325000 | 2024-05-17 3:57PM EDT | 325.00 | 0.08 | 0.03 | 0.32 | -0.08 | -50.00% | 36 | 507 | 26.69% |
| HD240524P00327500 | 2024-05-17 3:51PM EDT | 327.50 | 0.18 | 0.07 | 0.15 | -0.10 | -35.71% | 83 | 214 | 20.41% |
| HD240524P00330000 | 2024-05-17 3:59PM EDT | 330.00 | 0.20 | 0.19 | 0.22 | -0.22 | -52.38% | 121 | 583 | 19.29% |
| HD240524P00332500 | 2024-05-17 3:52PM EDT | 332.50 | 0.37 | 0.27 | 0.37 | -0.32 | -46.38% | 236 | 152 | 18.73% |
| HD240524P00335000 | 2024-05-17 3:54PM EDT | 335.00 | 0.61 | 0.50 | 0.60 | -0.39 | -39.00% | 400 | 637 | 18.04% |
| HD240524P00337500 | 2024-05-17 3:49PM EDT | 337.50 | 1.05 | 0.85 | 0.98 | -0.50 | -32.26% | 325 | 189 | 17.57% |
| HD240524P00340000 | 2024-05-17 3:51PM EDT | 340.00 | 1.50 | 1.42 | 1.56 | -0.80 | -34.78% | 232 | 507 | 17.14% |
| HD240524P00342500 | 2024-05-17 3:58PM EDT | 342.50 | 2.52 | 2.25 | 2.37 | -0.37 | -12.80% | 109 | 152 | 16.61% |
| HD240524P00345000 | 2024-05-17 3:53PM EDT | 345.00 | 3.70 | 3.35 | 3.55 | -0.45 | -10.84% | 211 | 236 | 16.49% |
| HD240524P00347500 | 2024-05-17 3:44PM EDT | 347.50 | 5.70 | 4.75 | 5.10 | +0.10 | +1.79% | 62 | 192 | 16.69% |
| HD240524P00350000 | 2024-05-17 3:51PM EDT | 350.00 | 7.15 | 6.50 | 7.15 | -0.21 | -2.85% | 10 | 125 | 18.38% |
| HD240524P00352500 | 2024-05-16 2:15PM EDT | 352.50 | 11.33 | 7.35 | 9.55 | +1.33 | +13.30% | 1 | 12 | 21.58% |
| HD240524P00355000 | 2024-05-16 10:14AM EDT | 355.00 | 10.05 | 10.15 | 13.10 | 0.00 | - | 10 | 23 | 32.56% |
| HD240524P00357500 | 2024-05-15 11:30AM EDT | 357.50 | 9.73 | 12.80 | 15.50 | 0.00 | - | 1 | 1 | 35.69% |
| HD240524P00360000 | 2024-05-17 10:15AM EDT | 360.00 | 18.21 | 14.00 | 17.55 | +6.82 | +59.88% | 5 | 25 | 35.97% |
| HD240524P00370000 | 2024-05-14 10:14AM EDT | 370.00 | 30.00 | 23.90 | 27.35 | 0.00 | - | 1 | 0 | 46.99% |
| HD240524P00390000 | 2024-04-04 10:25AM EDT | 390.00 | 29.22 | 44.65 | 49.30 | 0.00 | - | 6 | 0 | 64.26% |
| HD240524P00400000 | 2024-05-10 10:14AM EDT | 400.00 | 50.79 | 54.50 | 57.35 | 0.00 | - | - | 0 | 78.78% |
© 2024 Yahoo. All rights reserved.