The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503C00300000 | 2024-04-16 2:09PM EDT | 300.00 | 37.00 | 29.70 | 34.40 | 0.00 | - | - | 1 | 63.28% |
| HD240503C00305000 | 2024-04-26 1:16PM EDT | 305.00 | 29.62 | 25.05 | 29.35 | 0.00 | - | 4 | 8 | 64.45% |
| HD240503C00310000 | 2024-04-29 9:35AM EDT | 310.00 | 25.90 | 20.05 | 24.50 | 0.00 | - | 1 | 13 | 57.28% |
| HD240503C00315000 | 2024-04-29 10:24AM EDT | 315.00 | 20.50 | 15.20 | 19.50 | 0.00 | - | 1 | 3 | 88.33% |
| HD240503C00320000 | 2024-05-01 3:34PM EDT | 320.00 | 13.94 | 9.80 | 14.30 | -0.01 | -0.07% | 1 | 13 | 69.36% |
| HD240503C00325000 | 2024-05-01 3:08PM EDT | 325.00 | 10.35 | 6.40 | 8.70 | +1.05 | +11.29% | 4 | 23 | 44.92% |
| HD240503C00327500 | 2024-05-01 10:22AM EDT | 327.50 | 4.75 | 4.40 | 6.50 | -4.52 | -48.76% | 3 | 18 | 39.65% |
| HD240503C00330000 | 2024-05-01 3:54PM EDT | 330.00 | 3.50 | 2.93 | 4.50 | -2.10 | -37.50% | 205 | 149 | 35.03% |
| HD240503C00332500 | 2024-05-01 3:51PM EDT | 332.50 | 2.37 | 2.10 | 2.50 | -1.93 | -44.88% | 140 | 143 | 28.10% |
| HD240503C00335000 | 2024-05-01 3:59PM EDT | 335.00 | 1.42 | 1.15 | 1.44 | -1.52 | -51.70% | 1,430 | 381 | 27.30% |
| HD240503C00337500 | 2024-05-01 3:57PM EDT | 337.50 | 0.71 | 0.57 | 0.83 | -1.14 | -61.62% | 905 | 611 | 27.88% |
| HD240503C00340000 | 2024-05-01 3:58PM EDT | 340.00 | 0.38 | 0.30 | 0.54 | -0.66 | -63.46% | 488 | 1,023 | 30.08% |
| HD240503C00342500 | 2024-05-01 3:58PM EDT | 342.50 | 0.22 | 0.12 | 0.34 | -0.36 | -62.07% | 949 | 393 | 31.79% |
| HD240503C00345000 | 2024-05-01 3:53PM EDT | 345.00 | 0.14 | 0.06 | 0.12 | -0.18 | -56.25% | 66 | 452 | 29.69% |
| HD240503C00347500 | 2024-05-01 3:59PM EDT | 347.50 | 0.05 | 0.05 | 0.14 | -0.12 | -70.59% | 537 | 1,736 | 35.16% |
| HD240503C00350000 | 2024-05-01 3:28PM EDT | 350.00 | 0.06 | 0.03 | 0.10 | -0.02 | -25.00% | 60 | 767 | 37.31% |
| HD240503C00352500 | 2024-05-01 11:55AM EDT | 352.50 | 0.10 | 0.00 | 0.11 | +0.05 | +100.00% | 1 | 69 | 42.09% |
| HD240503C00355000 | 2024-05-01 3:02PM EDT | 355.00 | 0.19 | 0.00 | 0.32 | +0.12 | +171.43% | 6 | 147 | 56.10% |
| HD240503C00357500 | 2024-04-29 2:36PM EDT | 357.50 | 0.02 | 0.00 | 0.67 | 0.00 | - | 3 | 31 | 61.23% |
| HD240503C00360000 | 2024-04-30 12:58PM EDT | 360.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 1 | 277 | 46.88% |
| HD240503C00362500 | 2024-04-15 2:11PM EDT | 362.50 | 0.74 | 0.00 | 0.70 | 0.00 | - | - | 3 | 70.80% |
| HD240503C00365000 | 2024-05-01 11:54AM EDT | 365.00 | 0.19 | 0.00 | 0.62 | +0.18 | +1,800.00% | 1 | 117 | 73.44% |
| HD240503C00367500 | 2024-04-15 2:11PM EDT | 367.50 | 0.41 | 0.00 | 0.68 | 0.00 | - | - | 3 | 79.00% |
| HD240503C00370000 | 2024-05-01 11:54AM EDT | 370.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 1 | 156 | 62.11% |
| HD240503C00372500 | 2024-04-22 3:32PM EDT | 372.50 | 0.34 | 0.00 | 0.40 | 0.00 | - | - | 4 | 79.69% |
| HD240503C00375000 | 2024-04-30 2:01PM EDT | 375.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 178 | 86.62% |
| HD240503C00380000 | 2024-05-01 9:45AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 85 | 59.38% |
| HD240503C00385000 | 2024-04-30 10:12AM EDT | 385.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 187 | 101.76% |
| HD240503C00390000 | 2024-04-22 1:42PM EDT | 390.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 4 | 43 | 143.12% |
| HD240503C00395000 | 2024-04-18 3:48PM EDT | 395.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 59 | 151.66% |
| HD240503C00400000 | 2024-04-19 10:24AM EDT | 400.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 77 | 160.01% |
| HD240503C00405000 | 2024-04-24 2:12PM EDT | 405.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 3 | 58 | 168.16% |
| HD240503C00410000 | 2024-04-12 12:22PM EDT | 410.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 3 | 318 | 176.07% |
| HD240503C00415000 | 2024-04-25 10:09AM EDT | 415.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 3 | 305 | 150.39% |
| HD240503C00420000 | 2024-04-11 10:21AM EDT | 420.00 | 0.46 | 0.00 | 2.13 | 0.00 | - | 1 | 8 | 191.46% |
| HD240503C00425000 | 2024-04-04 2:35PM EDT | 425.00 | 0.38 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 198.93% |
| HD240503C00430000 | 2024-03-25 11:19AM EDT | 430.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 172.07% |
| HD240503C00440000 | 2024-03-22 9:30AM EDT | 440.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 184.57% |
| HD240503C00455000 | 2024-04-11 11:58AM EDT | 455.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | - | 1 | 240.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503P00280000 | 2024-04-26 9:30AM EDT | 280.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 138.77% |
| HD240503P00290000 | 2024-04-24 2:01PM EDT | 290.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 7 | 24 | 115.14% |
| HD240503P00295000 | 2024-04-26 9:45AM EDT | 295.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 22 | 103.32% |
| HD240503P00297500 | 2024-04-24 3:10PM EDT | 297.50 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 1 | 97.46% |
| HD240503P00300000 | 2024-04-29 12:36PM EDT | 300.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 8 | 24 | 63.67% |
| HD240503P00305000 | 2024-04-30 3:50PM EDT | 305.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 15 | 35 | 59.77% |
| HD240503P00307500 | 2024-04-26 3:30PM EDT | 307.50 | 0.06 | 0.01 | 1.28 | 0.00 | - | 6 | 10 | 74.02% |
| HD240503P00310000 | 2024-04-30 12:32PM EDT | 310.00 | 0.07 | 0.03 | 1.29 | 0.00 | - | 3 | 198 | 68.36% |
| HD240503P00312500 | 2024-05-01 12:10PM EDT | 312.50 | 0.10 | 0.01 | 0.94 | -0.18 | -64.29% | 1 | 21 | 57.32% |
| HD240503P00315000 | 2024-05-01 3:31PM EDT | 315.00 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 567 | 184 | 40.14% |
| HD240503P00317500 | 2024-05-01 1:46PM EDT | 317.50 | 0.18 | 0.01 | 0.40 | -0.19 | -51.35% | 52 | 102 | 43.60% |
| HD240503P00320000 | 2024-05-01 3:07PM EDT | 320.00 | 0.12 | 0.10 | 0.22 | -0.08 | -40.00% | 553 | 1,096 | 32.62% |
| HD240503P00322500 | 2024-05-01 3:53PM EDT | 322.50 | 0.33 | 0.21 | 0.37 | -0.01 | -2.94% | 53 | 202 | 30.96% |
| HD240503P00325000 | 2024-05-01 3:58PM EDT | 325.00 | 0.55 | 0.29 | 0.69 | +0.06 | +12.24% | 90 | 740 | 30.47% |
| HD240503P00327500 | 2024-05-01 3:58PM EDT | 327.50 | 1.00 | 0.67 | 1.21 | +0.11 | +12.36% | 410 | 231 | 29.96% |
| HD240503P00330000 | 2024-05-01 3:57PM EDT | 330.00 | 1.72 | 1.54 | 1.87 | +0.25 | +17.01% | 352 | 287 | 28.08% |
| HD240503P00332500 | 2024-05-01 3:51PM EDT | 332.50 | 2.79 | 2.44 | 2.99 | +0.61 | +27.98% | 189 | 636 | 27.69% |
| HD240503P00335000 | 2024-05-01 3:31PM EDT | 335.00 | 3.61 | 4.05 | 4.65 | +0.29 | +8.73% | 135 | 405 | 29.30% |
| HD240503P00337500 | 2024-05-01 3:33PM EDT | 337.50 | 4.87 | 5.60 | 7.00 | +0.32 | +7.03% | 5 | 109 | 36.18% |
| HD240503P00340000 | 2024-05-01 2:44PM EDT | 340.00 | 6.99 | 6.20 | 9.45 | -0.51 | -6.80% | 19 | 129 | 43.26% |
| HD240503P00342500 | 2024-04-30 3:43PM EDT | 342.50 | 11.75 | 8.55 | 13.00 | +3.15 | +36.63% | 1 | 27 | 64.33% |
| HD240503P00345000 | 2024-05-01 3:35PM EDT | 345.00 | 12.35 | 11.00 | 15.45 | +1.40 | +12.79% | 7 | 116 | 71.22% |
| HD240503P00347500 | 2024-05-01 2:47PM EDT | 347.50 | 14.38 | 13.50 | 17.25 | -1.36 | -8.64% | 2 | 3 | 68.46% |
| HD240503P00350000 | 2024-04-30 11:18AM EDT | 350.00 | 16.20 | 16.00 | 19.70 | 0.00 | - | 3 | 12 | 74.17% |
| HD240503P00352500 | 2024-04-23 12:11PM EDT | 352.50 | 13.44 | 18.50 | 22.90 | 0.00 | - | 1 | 0 | 91.26% |
| HD240503P00355000 | 2024-04-29 11:16AM EDT | 355.00 | 20.15 | 21.00 | 25.30 | 0.00 | - | 4 | 0 | 96.19% |
| HD240503P00360000 | 2024-05-01 3:41PM EDT | 360.00 | 25.80 | 26.00 | 30.50 | +2.20 | +9.32% | 9 | 2 | 60.74% |
| HD240503P00362500 | 2024-04-29 2:47PM EDT | 362.50 | 25.85 | 28.50 | 33.00 | 0.00 | - | 88 | 0 | 64.94% |
| HD240503P00365000 | 2024-04-22 12:24PM EDT | 365.00 | 29.65 | 31.00 | 35.50 | 0.00 | - | 5 | 0 | 69.04% |
| HD240503P00370000 | 2024-04-18 11:46AM EDT | 370.00 | 33.89 | 36.00 | 40.40 | 0.00 | - | 2 | 0 | 73.83% |
| HD240503P00375000 | 2024-05-01 3:22PM EDT | 375.00 | 40.70 | 41.00 | 45.30 | +0.22 | +0.54% | 1 | 1 | 77.34% |
| HD240503P00380000 | 2024-04-24 3:53PM EDT | 380.00 | 47.52 | 46.00 | 50.50 | 0.00 | - | 1 | 0 | 92.38% |
| HD240503P00385000 | 2024-05-01 3:53PM EDT | 385.00 | 54.10 | 51.00 | 55.50 | +3.62 | +7.17% | 21 | 5 | 99.80% |
| HD240503P00390000 | 2024-04-24 3:53PM EDT | 390.00 | 57.27 | 56.00 | 60.40 | 0.00 | - | 5 | 0 | 102.93% |
| HD240503P00395000 | 2024-04-15 3:55PM EDT | 395.00 | 57.32 | 61.00 | 65.50 | 0.00 | - | 4 | 0 | 113.97% |
| HD240503P00400000 | 2024-04-15 3:55PM EDT | 400.00 | 62.34 | 66.00 | 70.40 | 0.00 | - | 4 | 0 | 116.41% |
© 2024 Yahoo. All rights reserved.