The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250221C00250000 | 2024-09-05 12:00PM EDT | 250.00 | 113.50 | 118.15 | 121.45 | 0.00 | - | - | 2 | 48.58% |
| HD250221C00285000 | 2024-08-28 9:43AM EDT | 285.00 | 91.97 | 85.55 | 88.70 | 0.00 | - | - | 1 | 39.81% |
| HD250221C00290000 | 2024-08-26 3:16PM EDT | 290.00 | 90.35 | 81.40 | 84.20 | 0.00 | - | 1 | 3 | 38.77% |
| HD250221C00310000 | 2024-07-11 10:12AM EDT | 310.00 | 55.84 | 53.35 | 56.45 | 0.00 | - | 6 | 3 | 15.75% |
| HD250221C00315000 | 2024-07-10 9:41AM EDT | 315.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HD250221C00320000 | 2024-08-02 9:47AM EDT | 320.00 | 48.00 | 58.90 | 61.50 | 0.00 | - | 3 | 7 | 37.12% |
| HD250221C00325000 | 2024-07-17 11:12AM EDT | 325.00 | 59.18 | 48.95 | 50.85 | 0.00 | - | 1 | 1 | 27.77% |
| HD250221C00330000 | 2024-08-13 10:30AM EDT | 330.00 | 37.40 | 47.30 | 49.95 | 0.00 | - | 1 | 7 | 30.91% |
| HD250221C00335000 | 2024-08-08 9:30AM EDT | 335.00 | 35.70 | 40.70 | 43.90 | 0.00 | - | 1 | 8 | 27.53% |
| HD250221C00340000 | 2024-08-21 3:30PM EDT | 340.00 | 44.54 | 40.25 | 42.50 | 0.00 | - | 1 | 18 | 29.54% |
| HD250221C00345000 | 2024-08-29 12:35PM EDT | 345.00 | 41.09 | 36.75 | 39.00 | 0.00 | - | 1 | 8 | 28.94% |
| HD250221C00350000 | 2024-09-09 9:59AM EDT | 350.00 | 33.08 | 33.25 | 35.90 | +1.08 | +3.38% | 1 | 15 | 28.64% |
| HD250221C00355000 | 2024-09-06 3:53PM EDT | 355.00 | 29.05 | 30.40 | 32.80 | 0.00 | - | 1 | 10 | 28.20% |
| HD250221C00360000 | 2024-08-23 3:49PM EDT | 360.00 | 34.21 | 27.30 | 29.80 | 0.00 | - | 1 | 9 | 27.73% |
| HD250221C00365000 | 2024-09-09 3:28PM EDT | 365.00 | 25.30 | 24.60 | 27.25 | +1.75 | +7.43% | 2 | 21 | 27.58% |
| HD250221C00370000 | 2024-09-06 1:37PM EDT | 370.00 | 21.80 | 21.90 | 24.25 | 0.00 | - | 8 | 543 | 26.82% |
| HD250221C00375000 | 2024-09-09 3:03PM EDT | 375.00 | 20.00 | 19.60 | 21.35 | +0.40 | +2.04% | 12 | 41 | 26.02% |
| HD250221C00380000 | 2024-09-06 12:06PM EDT | 380.00 | 17.45 | 17.10 | 19.25 | 0.00 | - | 3 | 87 | 25.88% |
| HD250221C00385000 | 2024-08-27 12:31PM EDT | 385.00 | 18.75 | 15.05 | 17.40 | 0.00 | - | 1 | 71 | 25.85% |
| HD250221C00390000 | 2024-09-06 11:33AM EDT | 390.00 | 13.05 | 12.95 | 15.35 | 0.00 | - | 7 | 54 | 25.46% |
| HD250221C00395000 | 2024-09-06 11:38AM EDT | 395.00 | 11.45 | 11.10 | 13.05 | 0.00 | - | 7 | 44 | 24.63% |
| HD250221C00400000 | 2024-09-03 11:47AM EDT | 400.00 | 12.10 | 9.50 | 11.60 | 0.00 | - | 1 | 136 | 24.56% |
| HD250221C00405000 | 2024-09-06 11:39AM EDT | 405.00 | 8.60 | 7.85 | 10.25 | 0.00 | - | 3 | 56 | 24.46% |
| HD250221C00410000 | 2024-09-06 2:54PM EDT | 410.00 | 8.00 | 6.85 | 8.90 | 0.00 | - | 9 | 91 | 24.20% |
| HD250221C00415000 | 2024-09-06 11:39AM EDT | 415.00 | 6.45 | 5.95 | 8.10 | 0.00 | - | 3 | 20 | 24.49% |
| HD250221C00420000 | 2024-08-29 10:51AM EDT | 420.00 | 6.55 | 4.60 | 7.25 | 0.00 | - | 7 | 42 | 24.61% |
| HD250221C00425000 | 2024-08-27 2:33PM EDT | 425.00 | 6.10 | 3.25 | 6.35 | 0.00 | - | 3 | 16 | 24.53% |
| HD250221C00430000 | 2024-09-06 11:33AM EDT | 430.00 | 4.30 | 3.10 | 5.60 | 0.00 | - | 1 | 7 | 24.54% |
| HD250221C00435000 | 2024-08-22 11:01AM EDT | 435.00 | 4.10 | 2.60 | 4.10 | 0.00 | - | 55 | 56 | 23.15% |
| HD250221C00440000 | 2024-08-13 12:58PM EDT | 440.00 | 2.40 | 2.45 | 3.40 | 0.00 | - | 3 | 4 | 22.85% |
| HD250221C00445000 | 2024-07-24 2:40PM EDT | 445.00 | 3.20 | 3.05 | 4.35 | 0.00 | - | 5 | 47 | 25.58% |
| HD250221C00450000 | 2024-08-19 1:26PM EDT | 450.00 | 1.89 | 1.21 | 3.40 | 0.00 | - | 1 | 2 | 24.73% |
| HD250221C00455000 | 2024-07-23 12:24PM EDT | 455.00 | 2.97 | 1.32 | 2.03 | 0.00 | - | 10 | 9 | 22.49% |
| HD250221C00460000 | 2024-09-03 2:21PM EDT | 460.00 | 1.55 | 0.89 | 2.64 | 0.00 | - | 1 | 2 | 24.84% |
| HD250221C00470000 | 2024-08-22 2:47PM EDT | 470.00 | 1.14 | 0.70 | 1.48 | 0.00 | - | 3 | 4 | 23.27% |
| HD250221C00490000 | 2024-08-26 11:19AM EDT | 490.00 | 0.74 | 0.20 | 0.90 | 0.00 | - | - | 20 | 23.84% |
| HD250221C00500000 | 2024-08-30 3:26PM EDT | 500.00 | 0.40 | 0.13 | 0.75 | 0.00 | - | 2 | 2 | 24.38% |
| HD250221C00520000 | 2024-08-30 3:24PM EDT | 520.00 | 0.25 | 0.06 | 0.25 | 0.00 | - | 2 | 11 | 22.85% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250221P00195000 | 2024-08-06 12:12PM EDT | 195.00 | 1.27 | 0.00 | 1.55 | 0.00 | - | - | 1 | 53.53% |
| HD250221P00200000 | 2024-08-07 11:45AM EDT | 200.00 | 0.86 | 0.01 | 1.21 | 0.00 | - | - | 8 | 49.33% |
| HD250221P00210000 | 2024-08-06 12:12PM EDT | 210.00 | 1.66 | 0.00 | 2.37 | 0.00 | - | - | 1 | 52.31% |
| HD250221P00230000 | 2024-09-06 11:33AM EDT | 230.00 | 1.05 | 0.23 | 1.39 | 0.00 | - | 1 | 17 | 40.28% |
| HD250221P00240000 | 2024-07-02 1:48PM EDT | 240.00 | 1.70 | 0.65 | 2.30 | 0.00 | - | - | 5 | 41.25% |
| HD250221P00250000 | 2024-08-29 11:36AM EDT | 250.00 | 0.90 | 0.52 | 1.84 | 0.00 | - | 5 | 8 | 36.10% |
| HD250221P00255000 | 2024-08-13 3:53PM EDT | 255.00 | 2.10 | 0.60 | 2.02 | 0.00 | - | 1 | 14 | 35.25% |
| HD250221P00260000 | 2024-09-04 3:07PM EDT | 260.00 | 1.51 | 0.63 | 2.61 | 0.00 | - | 2 | 35 | 35.78% |
| HD250221P00265000 | 2024-09-06 12:44PM EDT | 265.00 | 1.92 | 0.97 | 3.05 | 0.00 | - | 8 | 11 | 35.54% |
| HD250221P00270000 | 2024-08-22 1:34PM EDT | 270.00 | 1.50 | 0.77 | 3.35 | 0.00 | - | 1 | 5 | 34.75% |
| HD250221P00275000 | 2024-09-06 3:21PM EDT | 275.00 | 2.63 | 0.95 | 4.10 | 0.00 | - | 2 | 32 | 35.03% |
| HD250221P00280000 | 2024-09-06 2:06PM EDT | 280.00 | 3.00 | 1.90 | 3.55 | 0.00 | - | 2 | 15 | 32.00% |
| HD250221P00285000 | 2024-08-29 2:38PM EDT | 285.00 | 2.15 | 1.56 | 4.25 | 0.00 | - | 2 | 188 | 32.03% |
| HD250221P00290000 | 2024-09-09 11:43AM EDT | 290.00 | 3.15 | 2.80 | 4.60 | -0.60 | -16.00% | 15 | 409 | 31.12% |
| HD250221P00295000 | 2024-09-09 3:13PM EDT | 295.00 | 3.74 | 2.85 | 5.05 | -0.71 | -15.96% | 1 | 94 | 30.35% |
| HD250221P00300000 | 2024-09-06 11:33AM EDT | 300.00 | 4.80 | 3.70 | 5.25 | 0.00 | - | 21 | 222 | 29.04% |
| HD250221P00305000 | 2024-09-06 1:55PM EDT | 305.00 | 5.65 | 3.25 | 5.90 | 0.00 | - | 1 | 12 | 28.50% |
| HD250221P00310000 | 2024-09-05 10:36AM EDT | 310.00 | 5.57 | 4.60 | 6.70 | 0.00 | - | 4 | 85 | 28.10% |
| HD250221P00315000 | 2024-09-06 2:09PM EDT | 315.00 | 7.85 | 4.95 | 7.60 | 0.00 | - | 1 | 69 | 27.71% |
| HD250221P00320000 | 2024-09-05 12:09PM EDT | 320.00 | 7.95 | 6.30 | 8.40 | 0.00 | - | 2 | 29 | 27.05% |
| HD250221P00325000 | 2024-09-04 3:20PM EDT | 325.00 | 8.25 | 6.45 | 9.35 | 0.00 | - | 1 | 45 | 26.47% |
| HD250221P00330000 | 2024-09-09 12:24PM EDT | 330.00 | 8.85 | 8.05 | 10.00 | -2.05 | -18.81% | 3 | 161 | 25.40% |
| HD250221P00335000 | 2024-09-05 1:37PM EDT | 335.00 | 11.25 | 9.50 | 11.60 | 0.00 | - | 4 | 759 | 25.40% |
| HD250221P00340000 | 2024-09-06 12:13PM EDT | 340.00 | 13.35 | 10.65 | 13.00 | 0.00 | - | 3 | 108 | 24.99% |
| HD250221P00345000 | 2024-09-06 1:58PM EDT | 345.00 | 15.25 | 12.15 | 14.00 | 0.00 | - | 30 | 65 | 23.97% |
| HD250221P00350000 | 2024-09-06 1:28PM EDT | 350.00 | 16.35 | 13.30 | 15.25 | 0.00 | - | 6 | 27 | 23.12% |
| HD250221P00355000 | 2024-09-09 12:24PM EDT | 355.00 | 16.20 | 14.85 | 18.00 | -2.55 | -13.60% | 3 | 57 | 23.71% |
| HD250221P00360000 | 2024-09-06 11:55AM EDT | 360.00 | 21.15 | 17.40 | 19.70 | 0.00 | - | 2 | 191 | 23.00% |
| HD250221P00365000 | 2024-09-06 11:33AM EDT | 365.00 | 22.60 | 19.45 | 22.25 | 0.00 | - | 6 | 22 | 23.01% |
| HD250221P00370000 | 2024-09-06 11:33AM EDT | 370.00 | 25.10 | 21.75 | 24.00 | 0.00 | - | 5 | 17 | 22.01% |
| HD250221P00375000 | 2024-09-06 11:55AM EDT | 375.00 | 28.75 | 23.70 | 26.95 | 0.00 | - | 3 | 10 | 22.07% |
| HD250221P00380000 | 2024-09-06 1:09PM EDT | 380.00 | 30.80 | 26.20 | 29.70 | 0.00 | - | 2 | 14 | 21.73% |
| HD250221P00385000 | 2024-08-05 9:30AM EDT | 385.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| HD250221P00395000 | 2024-08-05 9:30AM EDT | 395.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HD250221P00400000 | 2024-08-30 12:32PM EDT | 400.00 | 39.75 | 39.80 | 42.05 | 0.00 | - | 2 | 2 | 19.84% |
| HD250221P00450000 | 2024-08-22 2:24PM EDT | 450.00 | 85.00 | 83.10 | 86.40 | 0.00 | - | - | 1 | 21.42% |
| HD250221P00480000 | 2024-08-21 9:30AM EDT | 480.00 | 111.40 | 113.10 | 116.50 | 0.00 | - | - | 0 | 26.50% |
| HD250221P00520000 | 2024-08-29 3:54PM EDT | 520.00 | 151.97 | 153.10 | 156.45 | 0.00 | - | 1 | 0 | 32.04% |
© 2024 Yahoo. All rights reserved.