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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240524C00250000 | 2024-05-03 3:41PM EDT | 250.00 | 92.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240524C00285000 | 2024-05-03 9:48AM EDT | 285.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240524C00295000 | 2024-04-16 3:46PM EDT | 295.00 | 42.95 | 47.55 | 51.35 | 0.00 | - | 2 | 3 | 204.93% |
| HD240524C00300000 | 2024-05-21 10:23AM EDT | 300.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240524C00310000 | 2024-05-21 10:22AM EDT | 310.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240524C00315000 | 2024-05-21 10:21AM EDT | 315.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240524C00320000 | 2024-05-21 10:21AM EDT | 320.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HD240524C00322500 | 2024-05-21 10:21AM EDT | 322.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240524C00325000 | 2024-05-21 2:56PM EDT | 325.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| HD240524C00327500 | 2024-05-21 10:21AM EDT | 327.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240524C00330000 | 2024-05-21 3:58PM EDT | 330.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HD240524C00332500 | 2024-05-21 3:54PM EDT | 332.50 | 4.76 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| HD240524C00335000 | 2024-05-21 3:59PM EDT | 335.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 0.00% |
| HD240524C00337500 | 2024-05-21 3:59PM EDT | 337.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 1.56% |
| HD240524C00340000 | 2024-05-21 3:59PM EDT | 340.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 785 | 0 | 3.13% |
| HD240524C00342500 | 2024-05-21 3:58PM EDT | 342.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 6.25% |
| HD240524C00345000 | 2024-05-21 3:58PM EDT | 345.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 921 | 0 | 6.25% |
| HD240524C00347500 | 2024-05-21 3:54PM EDT | 347.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| HD240524C00350000 | 2024-05-21 3:58PM EDT | 350.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 915 | 0 | 12.50% |
| HD240524C00352500 | 2024-05-21 3:53PM EDT | 352.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| HD240524C00355000 | 2024-05-21 3:53PM EDT | 355.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| HD240524C00357500 | 2024-05-21 3:57PM EDT | 357.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| HD240524C00360000 | 2024-05-21 3:53PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| HD240524C00362500 | 2024-05-21 3:36PM EDT | 362.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HD240524C00365000 | 2024-05-21 12:48PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| HD240524C00367500 | 2024-05-20 11:56AM EDT | 367.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240524C00370000 | 2024-05-21 9:53AM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240524C00375000 | 2024-05-21 10:15AM EDT | 375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HD240524C00380000 | 2024-05-20 1:02PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240524C00385000 | 2024-05-15 10:18AM EDT | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HD240524C00390000 | 2024-05-21 12:57PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HD240524C00395000 | 2024-05-21 3:57PM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HD240524C00400000 | 2024-05-21 11:38AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| HD240524C00415000 | 2024-05-20 9:51AM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| HD240524C00420000 | 2024-05-13 2:17PM EDT | 420.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| HD240524C00430000 | 2024-04-12 9:52AM EDT | 430.00 | 0.21 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 139.75% |
| HD240524C00455000 | 2024-05-09 10:00AM EDT | 455.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240524P00235000 | 2024-04-16 10:05AM EDT | 235.00 | 0.08 | 0.00 | 0.44 | 0.00 | - | - | 3 | 179.10% |
| HD240524P00245000 | 2024-05-14 10:24AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| HD240524P00255000 | 2024-05-15 10:20AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240524P00260000 | 2024-05-15 11:02AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240524P00265000 | 2024-05-15 3:57PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| HD240524P00270000 | 2024-05-20 9:32AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HD240524P00275000 | 2024-05-21 11:37AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| HD240524P00280000 | 2024-05-20 12:00PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| HD240524P00285000 | 2024-05-21 3:05PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| HD240524P00290000 | 2024-05-21 9:38AM EDT | 290.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| HD240524P00295000 | 2024-05-21 1:51PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| HD240524P00300000 | 2024-05-21 10:54AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240524P00305000 | 2024-05-21 1:06PM EDT | 305.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| HD240524P00310000 | 2024-05-21 2:08PM EDT | 310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| HD240524P00315000 | 2024-05-21 3:49PM EDT | 315.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| HD240524P00320000 | 2024-05-21 3:53PM EDT | 320.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 12.50% |
| HD240524P00322500 | 2024-05-21 2:15PM EDT | 322.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| HD240524P00325000 | 2024-05-21 3:56PM EDT | 325.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 6.25% |
| HD240524P00327500 | 2024-05-21 3:56PM EDT | 327.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| HD240524P00330000 | 2024-05-21 3:58PM EDT | 330.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 6.25% |
| HD240524P00332500 | 2024-05-21 3:57PM EDT | 332.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 3.13% |
| HD240524P00335000 | 2024-05-21 3:49PM EDT | 335.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 0.78% |
| HD240524P00337500 | 2024-05-21 3:49PM EDT | 337.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| HD240524P00340000 | 2024-05-21 3:48PM EDT | 340.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| HD240524P00342500 | 2024-05-21 3:44PM EDT | 342.50 | 7.18 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| HD240524P00345000 | 2024-05-21 2:52PM EDT | 345.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HD240524P00347500 | 2024-05-21 1:55PM EDT | 347.50 | 14.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240524P00350000 | 2024-05-21 10:51AM EDT | 350.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240524P00352500 | 2024-05-17 11:30AM EDT | 352.50 | 11.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240524P00355000 | 2024-05-16 10:14AM EDT | 355.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HD240524P00357500 | 2024-05-15 11:30AM EDT | 357.50 | 9.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240524P00360000 | 2024-05-20 1:34PM EDT | 360.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240524P00370000 | 2024-05-14 10:14AM EDT | 370.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240524P00390000 | 2024-04-04 10:25AM EDT | 390.00 | 29.22 | 44.65 | 49.30 | 0.00 | - | 6 | 0 | 0.00% |
| HD240524P00400000 | 2024-05-10 10:14AM EDT | 400.00 | 50.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.