The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250815C00180000 | 2024-09-16 11:27AM EDT | 180.00 | 229.00 | 228.05 | 232.00 | +27.00 | +13.37% | 1 | 2 | 56.81% |
| HD250815C00200000 | 2024-09-27 10:20AM EDT | 200.00 | 203.78 | 208.65 | 212.65 | 0.00 | - | 5 | 2 | 52.31% |
| HD250815C00210000 | 2024-09-11 3:14PM EDT | 210.00 | 163.60 | 199.05 | 203.00 | 0.00 | - | - | 0 | 50.17% |
| HD250815C00280000 | 2024-09-04 3:09PM EDT | 280.00 | 93.30 | 134.80 | 136.95 | 0.00 | - | 2 | 8 | 37.93% |
| HD250815C00320000 | 2024-09-18 1:28PM EDT | 320.00 | 78.35 | 100.45 | 102.15 | 0.00 | - | 3 | 4 | 33.44% |
| HD250815C00330000 | 2024-08-20 11:31AM EDT | 330.00 | 55.70 | 76.05 | 78.55 | 0.00 | - | - | 1 | 10.33% |
| HD250815C00350000 | 2024-10-04 11:47AM EDT | 350.00 | 75.15 | 76.90 | 78.10 | +25.08 | +50.09% | 1 | 13 | 30.55% |
| HD250815C00360000 | 2024-09-23 9:30AM EDT | 360.00 | 55.62 | 69.45 | 70.95 | 0.00 | - | 1 | 7 | 29.94% |
| HD250815C00370000 | 2024-10-02 9:33AM EDT | 370.00 | 59.77 | 62.75 | 64.20 | -1.73 | -2.81% | 1 | 4 | 29.42% |
| HD250815C00380000 | 2024-10-03 11:51AM EDT | 380.00 | 53.13 | 56.15 | 56.95 | -5.52 | -9.41% | 1 | 20 | 28.30% |
| HD250815C00390000 | 2024-10-01 2:11PM EDT | 390.00 | 49.75 | 49.90 | 50.70 | 0.00 | - | 2 | 15 | 27.69% |
| HD250815C00400000 | 2024-10-03 11:49AM EDT | 400.00 | 41.43 | 44.00 | 45.00 | -4.52 | -9.84% | 1 | 531 | 27.22% |
| HD250815C00410000 | 2024-10-04 10:57AM EDT | 410.00 | 36.48 | 38.55 | 39.60 | -2.77 | -7.06% | 1 | 15 | 26.71% |
| HD250815C00420000 | 2024-10-04 1:03PM EDT | 420.00 | 32.75 | 33.30 | 34.45 | -0.95 | -2.82% | 1 | 14 | 26.11% |
| HD250815C00430000 | 2024-09-24 3:29PM EDT | 430.00 | 26.60 | 29.00 | 29.60 | +3.84 | +16.87% | 4 | 11 | 25.47% |
| HD250815C00440000 | 2024-10-04 3:44PM EDT | 440.00 | 24.75 | 24.65 | 25.50 | +1.38 | +5.91% | 4 | 4 | 25.07% |
| HD250815C00450000 | 2024-09-27 10:56AM EDT | 450.00 | 17.50 | 20.95 | 21.65 | 0.00 | - | 1 | 10 | 24.57% |
| HD250815C00460000 | 2024-09-25 11:12AM EDT | 460.00 | 12.65 | 17.35 | 18.35 | 0.00 | - | 10 | 6 | 24.20% |
| HD250815C00470000 | 2024-09-25 12:35PM EDT | 470.00 | 10.70 | 14.65 | 15.35 | 0.00 | - | - | 7 | 23.79% |
| HD250815C00480000 | 2024-09-30 1:37PM EDT | 480.00 | 10.60 | 12.30 | 12.75 | 0.00 | - | 2 | 2 | 23.42% |
| HD250815C00490000 | 2024-10-04 3:44PM EDT | 490.00 | 10.30 | 10.10 | 10.75 | +7.10 | +221.88% | 7 | 6 | 23.28% |
| HD250815C00520000 | 2024-09-17 2:47PM EDT | 520.00 | 3.15 | 5.55 | 6.20 | 0.00 | - | - | 1 | 22.85% |
| HD250815C00540000 | 2024-09-17 2:43PM EDT | 540.00 | 2.10 | 2.42 | 4.35 | 0.00 | - | - | 1 | 22.82% |
| HD250815C00560000 | 2024-09-17 2:40PM EDT | 560.00 | 1.41 | 1.98 | 2.87 | 0.00 | - | - | 1 | 22.53% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250815P00210000 | 2024-08-21 12:20PM EDT | 210.00 | 1.18 | 0.00 | 1.98 | 0.00 | - | - | 4 | 41.77% |
| HD250815P00220000 | 2024-08-26 9:30AM EDT | 220.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| HD250815P00240000 | 2024-09-05 3:52PM EDT | 240.00 | 2.85 | 0.78 | 2.73 | 0.00 | - | 1 | 19 | 36.79% |
| HD250815P00250000 | 2024-09-20 9:30AM EDT | 250.00 | 2.31 | 0.93 | 3.40 | 0.00 | - | 10 | 10 | 36.16% |
| HD250815P00270000 | 2024-09-27 12:36PM EDT | 270.00 | 2.98 | 2.24 | 3.15 | 0.00 | - | 1 | 3 | 30.87% |
| HD250815P00280000 | 2024-08-20 9:45AM EDT | 280.00 | 6.05 | 4.10 | 5.00 | 0.00 | - | 2 | 3 | 32.28% |
| HD250815P00290000 | 2024-09-19 9:30AM EDT | 290.00 | 4.93 | 4.10 | 4.45 | 0.00 | - | 1 | 3 | 28.98% |
| HD250815P00300000 | 2024-10-04 2:15PM EDT | 300.00 | 5.45 | 5.00 | 5.35 | -4.55 | -45.50% | 1 | 136 | 28.19% |
| HD250815P00310000 | 2024-09-20 11:52AM EDT | 310.00 | 7.40 | 6.05 | 7.05 | 0.00 | - | 1 | 10 | 28.29% |
| HD250815P00320000 | 2024-09-23 2:55PM EDT | 320.00 | 8.45 | 7.30 | 7.70 | 0.00 | - | 15 | 36 | 26.73% |
| HD250815P00330000 | 2024-09-25 3:36PM EDT | 330.00 | 9.70 | 8.80 | 10.05 | 0.00 | - | 23 | 64 | 26.97% |
| HD250815P00340000 | 2024-10-04 10:39AM EDT | 340.00 | 12.10 | 10.50 | 10.90 | +1.81 | +17.59% | 4 | 36 | 25.34% |
| HD250815P00350000 | 2024-10-04 11:47AM EDT | 350.00 | 13.57 | 12.55 | 13.00 | +0.52 | +3.98% | 1 | 320 | 24.76% |
| HD250815P00360000 | 2024-09-04 2:26PM EDT | 360.00 | 28.15 | 14.85 | 15.25 | 0.00 | - | 19 | 50 | 24.05% |
| HD250815P00370000 | 2024-09-26 10:04AM EDT | 370.00 | 20.00 | 17.55 | 18.00 | 0.00 | - | 2 | 34 | 23.49% |
| HD250815P00380000 | 2024-10-03 10:42AM EDT | 380.00 | 21.07 | 19.90 | 21.10 | 0.00 | - | 2 | 10 | 22.91% |
| HD250815P00390000 | 2024-10-04 9:42AM EDT | 390.00 | 24.45 | 24.10 | 24.55 | +1.05 | +4.49% | 1 | 4 | 22.31% |
| HD250815P00400000 | 2024-09-25 3:42PM EDT | 400.00 | 32.00 | 27.85 | 28.60 | 0.00 | - | 2 | 5 | 21.82% |
| HD250815P00410000 | 2024-08-30 12:00PM EDT | 410.00 | 52.90 | 35.05 | 36.15 | 0.00 | - | 1 | 1 | 23.35% |
| HD250815P00440000 | 2024-08-30 12:00PM EDT | 440.00 | 75.65 | 52.25 | 53.40 | 0.00 | - | 1 | 1 | 22.56% |
| HD250815P00470000 | 2024-09-25 1:23PM EDT | 470.00 | 76.95 | 67.95 | 69.40 | 0.00 | - | - | 0 | 17.66% |
© 2024 Yahoo. All rights reserved.