The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250321C00200000 | 2024-06-18 10:17AM EDT | 200.00 | 155.91 | 172.90 | 176.90 | 0.00 | - | 5 | 6 | 0.00% |
| HD250321C00210000 | 2024-03-11 10:48AM EDT | 210.00 | 165.17 | 147.50 | 150.00 | 0.00 | - | 5 | 5 | 0.00% |
| HD250321C00230000 | 2024-09-19 11:28AM EDT | 230.00 | 161.48 | 181.20 | 184.85 | 0.00 | - | 5 | 4 | 56.39% |
| HD250321C00240000 | 2024-10-08 10:14AM EDT | 240.00 | 174.81 | 171.50 | 175.15 | 0.00 | - | 1 | 10 | 53.99% |
| HD250321C00250000 | 2024-08-12 10:26AM EDT | 250.00 | 102.30 | 117.20 | 120.30 | 0.00 | - | 4 | 5 | 0.00% |
| HD250321C00260000 | 2024-08-22 1:10PM EDT | 260.00 | 111.29 | 132.25 | 135.35 | 0.00 | - | 1 | 22 | 0.00% |
| HD250321C00270000 | 2024-08-22 1:10PM EDT | 270.00 | 102.03 | 122.75 | 126.40 | 0.00 | - | 2 | 11 | 0.00% |
| HD250321C00280000 | 2024-08-06 12:54PM EDT | 280.00 | 86.35 | 88.40 | 90.30 | 0.00 | - | 22 | 17 | 0.00% |
| HD250321C00290000 | 2024-10-09 11:27AM EDT | 290.00 | 127.98 | 123.55 | 127.10 | 0.00 | - | 1 | 10 | 46.72% |
| HD250321C00300000 | 2024-10-02 11:03AM EDT | 300.00 | 114.00 | 114.30 | 117.55 | 0.00 | - | 1 | 68 | 44.15% |
| HD250321C00310000 | 2024-09-18 12:38PM EDT | 310.00 | 81.75 | 105.70 | 107.45 | 0.00 | - | 2 | 20 | 40.57% |
| HD250321C00320000 | 2024-10-07 2:20PM EDT | 320.00 | 95.40 | 96.45 | 98.05 | 0.00 | - | 2 | 44 | 38.27% |
| HD250321C00330000 | 2024-10-09 12:08PM EDT | 330.00 | 91.80 | 86.35 | 88.75 | 0.00 | - | 1 | 118 | 36.05% |
| HD250321C00340000 | 2024-10-07 2:20PM EDT | 340.00 | 77.95 | 78.15 | 79.80 | 0.00 | - | 12 | 81 | 34.23% |
| HD250321C00350000 | 2024-10-10 3:38PM EDT | 350.00 | 70.25 | 70.10 | 71.25 | -3.95 | -5.32% | 2 | 392 | 32.74% |
| HD250321C00360000 | 2024-10-09 10:15AM EDT | 360.00 | 65.71 | 62.10 | 63.05 | 0.00 | - | 5 | 1,020 | 31.43% |
| HD250321C00370000 | 2024-10-02 1:03PM EDT | 370.00 | 53.90 | 53.80 | 55.15 | 0.00 | - | 1 | 166 | 30.15% |
| HD250321C00380000 | 2024-10-09 3:19PM EDT | 380.00 | 51.01 | 46.95 | 47.70 | 0.00 | - | 1 | 176 | 29.01% |
| HD250321C00390000 | 2024-10-10 2:19PM EDT | 390.00 | 40.14 | 40.00 | 40.70 | -7.41 | -15.58% | 10 | 221 | 27.93% |
| HD250321C00400000 | 2024-10-10 10:24AM EDT | 400.00 | 35.70 | 32.90 | 34.45 | -1.37 | -3.70% | 3 | 328 | 27.16% |
| HD250321C00410000 | 2024-10-10 10:05AM EDT | 410.00 | 30.30 | 27.25 | 28.65 | -1.70 | -5.31% | 12 | 396 | 26.34% |
| HD250321C00420000 | 2024-10-10 2:19PM EDT | 420.00 | 23.05 | 22.90 | 25.30 | -2.92 | -11.24% | 2 | 112 | 27.28% |
| HD250321C00430000 | 2024-10-10 3:20PM EDT | 430.00 | 18.60 | 18.60 | 20.25 | -3.09 | -14.25% | 4 | 78 | 26.18% |
| HD250321C00440000 | 2024-10-10 2:43PM EDT | 440.00 | 14.95 | 14.70 | 15.20 | -1.85 | -11.01% | 8 | 157 | 24.52% |
| HD250321C00450000 | 2024-10-09 3:32PM EDT | 450.00 | 13.72 | 10.30 | 12.90 | 0.00 | - | 6 | 185 | 25.04% |
| HD250321C00460000 | 2024-10-10 3:16PM EDT | 460.00 | 9.00 | 8.70 | 9.35 | -1.20 | -11.76% | 4 | 63 | 23.75% |
| HD250321C00470000 | 2024-10-09 1:24PM EDT | 470.00 | 8.11 | 6.45 | 7.10 | 0.00 | - | 15 | 269 | 23.32% |
| HD250321C00480000 | 2024-10-10 11:35AM EDT | 480.00 | 5.50 | 3.45 | 5.40 | +0.45 | +8.91% | 1 | 31 | 23.08% |
| HD250321C00490000 | 2024-10-08 11:50AM EDT | 490.00 | 4.70 | 3.75 | 4.10 | 0.00 | - | 2 | 70 | 22.93% |
| HD250321C00500000 | 2024-10-09 3:49PM EDT | 500.00 | 3.75 | 2.83 | 3.60 | 0.00 | - | 20 | 78 | 23.78% |
| HD250321C00520000 | 2024-10-08 3:03PM EDT | 520.00 | 1.90 | 1.07 | 2.23 | 0.00 | - | 45 | 807 | 24.01% |
| HD250321C00540000 | 2024-10-02 2:51PM EDT | 540.00 | 0.94 | 0.57 | 2.22 | 0.00 | - | 2 | 22 | 26.79% |
| HD250321C00560000 | 2024-10-10 10:36AM EDT | 560.00 | 0.55 | 0.25 | 1.46 | -0.14 | -20.29% | 2 | 10 | 27.05% |
| HD250321C00580000 | 2024-10-10 3:42PM EDT | 580.00 | 0.35 | 0.15 | 0.70 | +0.01 | +2.94% | 14 | 62 | 25.94% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250321P00165000 | 2024-10-07 2:48PM EDT | 165.00 | 0.25 | 0.04 | 1.48 | 0.00 | - | 2 | 129 | 65.65% |
| HD250321P00170000 | 2024-06-27 1:11PM EDT | 170.00 | 0.24 | 0.00 | 2.38 | 0.00 | - | - | 1 | 68.31% |
| HD250321P00175000 | 2024-09-11 2:34PM EDT | 175.00 | 0.29 | 0.00 | 2.33 | 0.00 | - | - | 1 | 66.02% |
| HD250321P00180000 | 2024-09-11 2:35PM EDT | 180.00 | 0.33 | 0.00 | 2.36 | 0.00 | - | 2 | 4 | 64.16% |
| HD250321P00185000 | 2024-09-11 2:36PM EDT | 185.00 | 0.36 | 0.00 | 2.38 | 0.00 | - | 2 | 3 | 62.32% |
| HD250321P00190000 | 2024-09-12 12:02PM EDT | 190.00 | 0.42 | 0.00 | 2.41 | 0.00 | - | 2 | 4 | 60.55% |
| HD250321P00195000 | 2024-09-12 12:00PM EDT | 195.00 | 0.47 | 0.01 | 1.64 | 0.00 | - | - | 1 | 55.20% |
| HD250321P00200000 | 2024-10-02 2:43PM EDT | 200.00 | 0.39 | 0.00 | 2.47 | 0.00 | - | 2 | 4 | 57.15% |
| HD250321P00210000 | 2024-09-24 1:29PM EDT | 210.00 | 0.32 | 0.17 | 1.75 | 0.00 | - | 2 | 287 | 51.45% |
| HD250321P00220000 | 2024-10-10 10:37AM EDT | 220.00 | 0.59 | 0.21 | 2.63 | +0.04 | +7.27% | 2 | 13 | 51.61% |
| HD250321P00230000 | 2024-10-10 10:25AM EDT | 230.00 | 0.90 | 0.26 | 1.00 | +0.21 | +30.43% | 1 | 1,128 | 45.48% |
| HD250321P00240000 | 2024-10-08 3:03PM EDT | 240.00 | 0.63 | 0.32 | 2.03 | 0.00 | - | 3 | 46 | 48.47% |
| HD250321P00250000 | 2024-10-08 3:03PM EDT | 250.00 | 0.81 | 0.75 | 2.18 | 0.00 | - | 3 | 117 | 45.97% |
| HD250321P00260000 | 2024-10-08 1:05PM EDT | 260.00 | 1.04 | 0.49 | 2.34 | 0.00 | - | 2 | 2,290 | 43.53% |
| HD250321P00270000 | 2024-10-07 3:32PM EDT | 270.00 | 1.45 | 0.59 | 2.27 | 0.00 | - | 3 | 110 | 40.23% |
| HD250321P00280000 | 2024-10-07 2:56PM EDT | 280.00 | 1.68 | 0.72 | 2.78 | 0.00 | - | 2 | 93 | 39.07% |
| HD250321P00290000 | 2024-10-04 2:29PM EDT | 290.00 | 1.92 | 0.89 | 2.18 | 0.00 | - | 4 | 324 | 34.16% |
| HD250321P00300000 | 2024-10-10 2:18PM EDT | 300.00 | 2.18 | 1.88 | 2.44 | +0.06 | +2.83% | 7 | 330 | 32.25% |
| HD250321P00310000 | 2024-10-09 1:09PM EDT | 310.00 | 2.64 | 2.18 | 2.81 | 0.00 | - | 7 | 1,505 | 30.55% |
| HD250321P00320000 | 2024-10-10 1:00PM EDT | 320.00 | 3.18 | 2.65 | 3.50 | -0.62 | -16.32% | 1 | 272 | 29.48% |
| HD250321P00330000 | 2024-10-10 3:49PM EDT | 330.00 | 4.35 | 3.75 | 4.85 | +0.52 | +13.58% | 12 | 495 | 29.40% |
| HD250321P00340000 | 2024-10-10 10:47AM EDT | 340.00 | 5.18 | 4.45 | 5.40 | +0.38 | +7.92% | 1 | 289 | 27.41% |
| HD250321P00350000 | 2024-10-10 3:56PM EDT | 350.00 | 6.55 | 5.95 | 6.80 | +0.45 | +7.38% | 7 | 648 | 26.57% |
| HD250321P00360000 | 2024-10-09 3:49PM EDT | 360.00 | 7.25 | 8.00 | 8.50 | 0.00 | - | 17 | 293 | 25.74% |
| HD250321P00370000 | 2024-10-10 1:35PM EDT | 370.00 | 9.72 | 10.20 | 10.60 | -0.13 | -1.32% | 6 | 257 | 24.95% |
| HD250321P00380000 | 2024-10-10 12:02PM EDT | 380.00 | 11.93 | 12.70 | 13.90 | +0.59 | +5.20% | 4 | 79 | 25.01% |
| HD250321P00390000 | 2024-10-10 3:59PM EDT | 390.00 | 16.50 | 15.80 | 16.25 | +2.30 | +16.20% | 24 | 123 | 23.53% |
| HD250321P00400000 | 2024-10-10 10:20AM EDT | 400.00 | 18.75 | 19.40 | 20.75 | +0.69 | +3.82% | 1 | 91 | 23.65% |
| HD250321P00410000 | 2024-10-10 3:17PM EDT | 410.00 | 24.00 | 23.60 | 24.65 | +2.10 | +9.59% | 11 | 20 | 22.63% |
| HD250321P00420000 | 2024-10-10 2:42PM EDT | 420.00 | 28.60 | 28.50 | 29.75 | +2.55 | +9.79% | 6 | 10 | 22.16% |
| HD250321P00430000 | 2024-10-10 2:27PM EDT | 430.00 | 34.00 | 33.80 | 35.25 | +0.91 | +2.75% | 1 | 1 | 21.45% |
| HD250321P00440000 | 2024-09-20 12:20PM EDT | 440.00 | 53.57 | 40.10 | 41.55 | 0.00 | - | 1 | 4 | 20.88% |
| HD250321P00450000 | 2024-07-29 10:36AM EDT | 450.00 | 91.70 | 78.60 | 81.60 | 0.00 | - | 12 | 7 | 50.95% |
| HD250321P00560000 | 2024-08-07 3:18PM EDT | 560.00 | 215.75 | 198.30 | 201.85 | 0.00 | - | - | 0 | 86.46% |
| HD250321P00580000 | 2024-08-29 3:55PM EDT | 580.00 | 212.29 | 178.45 | 181.85 | 0.00 | - | 3 | 0 | 49.25% |
© 2024 Yahoo. All rights reserved.