The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250919C00210000 | 2024-09-30 11:04AM EDT | 210.00 | 195.45 | 199.00 | 203.25 | 0.00 | - | 5 | 14 | 48.27% |
| HD250919C00280000 | 2024-09-17 10:25AM EDT | 280.00 | 117.70 | 135.50 | 137.50 | 0.00 | - | 1 | 1 | 36.78% |
| HD250919C00290000 | 2024-09-17 10:25AM EDT | 290.00 | 107.85 | 126.60 | 128.90 | 0.00 | - | - | 1 | 35.98% |
| HD250919C00310000 | 2024-09-11 1:37PM EDT | 310.00 | 75.80 | 109.85 | 112.05 | 0.00 | - | - | 1 | 34.28% |
| HD250919C00330000 | 2024-10-04 10:28AM EDT | 330.00 | 89.67 | 93.50 | 94.90 | +11.98 | +15.42% | 1 | 1 | 31.72% |
| HD250919C00360000 | 2024-09-26 9:43AM EDT | 360.00 | 62.35 | 71.05 | 72.20 | 0.00 | - | - | 3 | 29.38% |
| HD250919C00370000 | 2024-10-04 10:17AM EDT | 370.00 | 63.05 | 64.00 | 65.05 | +12.20 | +23.99% | 2 | 3 | 28.55% |
| HD250919C00390000 | 2024-10-04 12:47PM EDT | 390.00 | 51.65 | 51.50 | 52.80 | +6.68 | +14.85% | 1 | 21 | 27.69% |
| HD250919C00400000 | 2024-10-04 10:57AM EDT | 400.00 | 43.47 | 45.75 | 46.50 | -3.42 | -7.29% | 3 | 86 | 26.82% |
| HD250919C00410000 | 2024-10-02 1:29PM EDT | 410.00 | 40.97 | 40.35 | 41.15 | 0.00 | - | 94 | 116 | 26.35% |
| HD250919C00420000 | 2024-10-02 11:55AM EDT | 420.00 | 35.62 | 34.95 | 36.05 | 0.00 | - | 92 | 104 | 25.81% |
| HD250919C00430000 | 2024-10-02 12:01PM EDT | 430.00 | 31.00 | 30.45 | 31.35 | 0.00 | - | 1 | 27 | 25.30% |
| HD250919C00440000 | 2024-10-02 3:54PM EDT | 440.00 | 27.50 | 26.25 | 27.10 | 0.00 | - | 5 | 58 | 24.84% |
| HD250919C00450000 | 2024-10-02 12:47PM EDT | 450.00 | 23.20 | 22.65 | 24.50 | 0.00 | - | 1 | 13 | 25.21% |
| HD250919C00460000 | 2024-10-04 11:12AM EDT | 460.00 | 18.10 | 19.25 | 19.85 | +1.00 | +5.85% | 8 | 22 | 24.01% |
| HD250919C00470000 | 2024-10-03 2:43PM EDT | 470.00 | 17.70 | 16.40 | 17.30 | 0.00 | - | 65 | 67 | 23.99% |
| HD250919C00480000 | 2024-09-30 1:52PM EDT | 480.00 | 12.15 | 13.80 | 15.05 | 0.00 | - | 4 | 35 | 23.98% |
| HD250919C00490000 | 2024-09-25 11:11AM EDT | 490.00 | 8.30 | 11.60 | 11.95 | 0.00 | - | - | 1 | 23.09% |
| HD250919C00500000 | 2024-09-24 2:05PM EDT | 500.00 | 6.50 | 9.70 | 10.10 | 0.00 | - | - | 2 | 22.94% |
| HD250919C00520000 | 2024-09-24 2:12PM EDT | 520.00 | 4.65 | 6.65 | 7.25 | 0.00 | - | - | 2 | 22.80% |
| HD250919C00540000 | 2024-09-17 2:50PM EDT | 540.00 | 2.50 | 4.55 | 4.95 | 0.00 | - | 2 | 1 | 22.44% |
| HD250919C00580000 | 2024-09-27 9:37AM EDT | 580.00 | 1.58 | 2.06 | 2.44 | 0.00 | - | 4 | 4 | 22.36% |
Putsfor19 September 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250919P00220000 | 2024-10-03 9:30AM EDT | 220.00 | 1.51 | 0.77 | 2.23 | 0.00 | - | 3 | 3 | 38.14% |
| HD250919P00230000 | 2024-09-11 12:31PM EDT | 230.00 | 2.76 | 0.78 | 2.51 | 0.00 | - | - | 2 | 36.65% |
| HD250919P00250000 | 2024-10-01 3:55PM EDT | 250.00 | 1.72 | 1.70 | 3.70 | 0.00 | - | 1 | 2 | 35.05% |
| HD250919P00260000 | 2024-09-13 1:51PM EDT | 260.00 | 3.90 | 1.40 | 3.70 | 0.00 | - | - | 1 | 32.73% |
| HD250919P00270000 | 2024-09-27 9:30AM EDT | 270.00 | 2.88 | 3.15 | 3.55 | 0.00 | - | 5 | 5 | 30.19% |
| HD250919P00280000 | 2024-09-25 10:43AM EDT | 280.00 | 4.27 | 3.35 | 4.20 | 0.00 | - | - | 2 | 29.26% |
| HD250919P00290000 | 2024-09-16 3:02PM EDT | 290.00 | 6.91 | 4.75 | 5.05 | 0.00 | - | - | 1 | 28.52% |
| HD250919P00300000 | 2024-09-30 12:28PM EDT | 300.00 | 5.95 | 5.50 | 6.00 | 0.00 | - | 11 | 26 | 27.72% |
| HD250919P00310000 | 2024-10-02 1:57PM EDT | 310.00 | 7.00 | 6.75 | 7.20 | 0.00 | - | 2 | 4 | 27.06% |
| HD250919P00320000 | 2024-09-26 10:06AM EDT | 320.00 | 9.20 | 8.15 | 8.55 | 0.00 | - | 1 | 4 | 26.36% |
| HD250919P00330000 | 2024-10-04 2:16PM EDT | 330.00 | 10.40 | 9.65 | 10.15 | +0.50 | +5.05% | 3 | 3 | 25.72% |
| HD250919P00340000 | 2024-10-03 2:43PM EDT | 340.00 | 12.05 | 11.50 | 12.10 | 0.00 | - | 100 | 111 | 25.18% |
| HD250919P00350000 | 2024-10-01 10:36AM EDT | 350.00 | 15.00 | 13.50 | 14.25 | 0.00 | - | 2 | 115 | 24.58% |
| HD250919P00360000 | 2024-10-03 10:36AM EDT | 360.00 | 16.35 | 15.90 | 16.60 | 0.00 | - | 1 | 52 | 23.91% |
| HD250919P00370000 | 2024-09-30 12:28PM EDT | 370.00 | 20.00 | 18.80 | 19.40 | 0.00 | - | 30 | 37 | 23.34% |
| HD250919P00380000 | 2024-10-01 2:42PM EDT | 380.00 | 22.18 | 21.95 | 22.60 | 0.00 | - | 1 | 137 | 22.81% |
| HD250919P00390000 | 2024-10-03 3:59PM EDT | 390.00 | 25.16 | 25.60 | 26.15 | 0.00 | - | 4 | 12 | 22.25% |
| HD250919P00400000 | 2024-10-04 10:43AM EDT | 400.00 | 32.90 | 29.40 | 30.20 | +1.05 | +3.30% | 1 | 46 | 21.76% |
| HD250919P00420000 | 2024-09-18 2:40PM EDT | 420.00 | 47.45 | 38.25 | 39.50 | 0.00 | - | - | 160 | 20.70% |
| HD250919P00430000 | 2024-09-17 12:18PM EDT | 430.00 | 57.70 | 43.35 | 44.85 | 0.00 | - | - | 30 | 20.18% |
© 2024 Yahoo. All rights reserved.