The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD261218C00170000 | 2024-10-03 10:50AM EDT | 170.00 | 240.83 | 241.00 | 246.00 | 0.00 | - | 15 | 14 | 39.13% |
| HD261218C00175000 | 2024-09-04 9:52AM EDT | 175.00 | 191.75 | 231.50 | 236.00 | 0.00 | - | - | 4 | 0.00% |
| HD261218C00180000 | 2024-06-17 2:16PM EDT | 180.00 | 176.00 | 194.50 | 199.50 | 0.00 | - | 1 | 11 | 0.00% |
| HD261218C00195000 | 2024-09-10 9:56AM EDT | 195.00 | 176.70 | 216.50 | 221.00 | 0.00 | - | - | 1 | 33.74% |
| HD261218C00200000 | 2024-10-10 10:18AM EDT | 200.00 | 217.50 | 213.50 | 218.00 | 0.00 | - | 2 | 13 | 36.09% |
| HD261218C00220000 | 2024-09-17 3:00PM EDT | 220.00 | 170.38 | 195.50 | 200.00 | 0.00 | - | 3 | 4 | 34.66% |
| HD261218C00230000 | 2024-09-16 10:23AM EDT | 230.00 | 160.00 | 187.00 | 191.50 | 0.00 | - | 2 | 6 | 34.35% |
| HD261218C00240000 | 2024-07-25 2:16PM EDT | 240.00 | 131.20 | 144.05 | 148.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD261218C00250000 | 2024-09-12 12:42PM EDT | 250.00 | 134.27 | 170.00 | 174.50 | 0.00 | - | 2 | 5 | 33.29% |
| HD261218C00260000 | 2024-07-19 12:43PM EDT | 260.00 | 123.00 | 117.50 | 122.00 | 0.00 | - | 2 | 1 | 0.00% |
| HD261218C00270000 | 2024-09-17 10:07AM EDT | 270.00 | 131.90 | 153.50 | 158.50 | 0.00 | - | 1 | 2 | 32.59% |
| HD261218C00280000 | 2024-10-07 2:34PM EDT | 280.00 | 144.45 | 146.75 | 150.25 | 0.00 | - | 1 | 12 | 31.88% |
| HD261218C00290000 | 2024-09-19 12:23PM EDT | 290.00 | 119.60 | 138.80 | 142.95 | 0.00 | - | 1 | 3 | 31.73% |
| HD261218C00300000 | 2024-10-01 3:13PM EDT | 300.00 | 129.87 | 131.60 | 135.50 | 0.00 | - | 1 | 19 | 31.34% |
| HD261218C00310000 | 2024-09-30 9:36AM EDT | 310.00 | 116.50 | 124.05 | 128.00 | 0.00 | - | 1 | 2 | 30.82% |
| HD261218C00320000 | 2024-07-19 12:42PM EDT | 320.00 | 83.10 | 77.50 | 81.95 | 0.00 | - | 2 | 6 | 0.00% |
| HD261218C00330000 | 2024-09-20 1:46PM EDT | 330.00 | 93.80 | 109.15 | 114.00 | 0.00 | - | 1 | 56 | 30.05% |
| HD261218C00340000 | 2024-10-04 9:32AM EDT | 340.00 | 103.00 | 103.70 | 106.80 | 0.00 | - | 4 | 77 | 29.42% |
| HD261218C00350000 | 2024-10-11 2:07PM EDT | 350.00 | 98.00 | 97.35 | 100.30 | -3.10 | -3.07% | 2 | 61 | 29.05% |
| HD261218C00360000 | 2024-10-01 10:12AM EDT | 360.00 | 83.30 | 91.10 | 94.15 | 0.00 | - | 2 | 30 | 28.76% |
| HD261218C00370000 | 2024-10-08 12:47PM EDT | 370.00 | 87.88 | 84.00 | 88.50 | 0.00 | - | 1 | 9 | 28.59% |
| HD261218C00380000 | 2024-10-09 10:43AM EDT | 380.00 | 81.74 | 78.05 | 82.50 | 0.00 | - | 2 | 36 | 28.16% |
| HD261218C00390000 | 2024-10-07 10:04AM EDT | 390.00 | 72.49 | 72.85 | 76.95 | 0.00 | - | 4 | 34 | 27.84% |
| HD261218C00400000 | 2024-10-09 11:51AM EDT | 400.00 | 71.61 | 67.55 | 71.25 | 0.00 | - | 1 | 87 | 27.37% |
| HD261218C00410000 | 2024-10-08 11:35AM EDT | 410.00 | 65.61 | 62.05 | 66.45 | 0.00 | - | 1 | 38 | 27.18% |
| HD261218C00420000 | 2024-10-09 10:43AM EDT | 420.00 | 60.14 | 58.40 | 61.10 | 0.00 | - | 1 | 27 | 26.68% |
| HD261218C00430000 | 2024-10-04 3:14PM EDT | 430.00 | 51.94 | 52.05 | 56.95 | 0.00 | - | 2 | 32 | 26.58% |
| HD261218C00440000 | 2024-10-04 10:26AM EDT | 440.00 | 45.55 | 48.20 | 52.45 | 0.00 | - | 8 | 48 | 26.25% |
| HD261218C00450000 | 2024-10-08 10:06AM EDT | 450.00 | 47.96 | 44.30 | 48.10 | 0.00 | - | 3 | 27 | 25.88% |
| HD261218C00460000 | 2024-10-08 2:27PM EDT | 460.00 | 44.93 | 40.10 | 44.00 | 0.00 | - | 14 | 36 | 25.54% |
| HD261218C00470000 | 2024-10-08 2:27PM EDT | 470.00 | 40.96 | 35.60 | 40.40 | 0.00 | - | 11 | 30 | 25.31% |
| HD261218C00480000 | 2024-10-03 3:44PM EDT | 480.00 | 35.08 | 32.15 | 36.85 | 0.00 | - | 20 | 15 | 25.01% |
| HD261218C00490000 | 2024-10-04 11:24AM EDT | 490.00 | 29.30 | 29.05 | 33.45 | 0.00 | - | 4 | 17 | 24.69% |
| HD261218C00500000 | 2024-10-08 1:16PM EDT | 500.00 | 30.60 | 26.15 | 30.50 | 0.00 | - | 2 | 19 | 24.48% |
| HD261218C00520000 | 2024-10-07 3:26PM EDT | 520.00 | 23.00 | 21.70 | 25.45 | 0.00 | - | 1 | 5 | 24.19% |
| HD261218C00540000 | 2024-09-18 12:41PM EDT | 540.00 | 11.45 | 16.55 | 20.90 | 0.00 | - | 16 | 20 | 23.81% |
| HD261218C00600000 | 2024-10-02 10:13AM EDT | 600.00 | 9.33 | 8.05 | 11.70 | 0.00 | - | - | 1 | 23.21% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD261218P00165000 | 2024-10-04 10:30AM EDT | 165.00 | 2.30 | 1.90 | 3.45 | 0.00 | - | 1 | 58 | 38.89% |
| HD261218P00170000 | 2024-09-13 3:06PM EDT | 170.00 | 3.00 | 1.00 | 3.10 | 0.00 | - | 5 | 14 | 36.91% |
| HD261218P00175000 | 2024-08-23 12:20PM EDT | 175.00 | 3.30 | 1.24 | 4.55 | 0.00 | - | 4 | 10 | 38.98% |
| HD261218P00180000 | 2024-07-16 3:32PM EDT | 180.00 | 2.60 | 1.50 | 6.00 | 0.00 | - | 2 | 2 | 40.47% |
| HD261218P00185000 | 2024-08-20 11:20AM EDT | 185.00 | 4.00 | 2.34 | 4.85 | 0.00 | - | 2 | 7 | 37.31% |
| HD261218P00190000 | 2024-09-03 11:31AM EDT | 190.00 | 4.12 | 1.70 | 4.60 | 0.00 | - | 1 | 5 | 35.78% |
| HD261218P00195000 | 2024-09-12 10:15AM EDT | 195.00 | 4.65 | 2.48 | 4.70 | 0.00 | - | 1 | 10 | 34.92% |
| HD261218P00200000 | 2024-09-23 11:03AM EDT | 200.00 | 4.21 | 2.71 | 4.95 | 0.00 | - | 1 | 29 | 34.32% |
| HD261218P00210000 | 2024-08-21 1:55PM EDT | 210.00 | 5.75 | 2.32 | 6.95 | 0.00 | - | 1 | 30 | 35.29% |
| HD261218P00220000 | 2024-09-13 3:41PM EDT | 220.00 | 6.30 | 2.51 | 6.25 | 0.00 | - | 1 | 93 | 32.32% |
| HD261218P00230000 | 2024-09-13 3:03PM EDT | 230.00 | 7.40 | 3.70 | 6.85 | 0.00 | - | 5 | 59 | 31.19% |
| HD261218P00240000 | 2024-10-10 3:58PM EDT | 240.00 | 5.90 | 5.60 | 6.85 | 0.00 | - | 1 | 51 | 29.34% |
| HD261218P00250000 | 2024-10-04 3:58PM EDT | 250.00 | 7.50 | 5.75 | 8.85 | 0.00 | - | 1 | 36 | 29.72% |
| HD261218P00260000 | 2024-10-09 2:22PM EDT | 260.00 | 8.30 | 7.25 | 9.95 | 0.00 | - | 1 | 131 | 28.96% |
| HD261218P00270000 | 2024-10-09 2:21PM EDT | 270.00 | 9.50 | 8.95 | 10.30 | 0.00 | - | 2 | 117 | 27.47% |
| HD261218P00280000 | 2024-10-09 10:19AM EDT | 280.00 | 11.31 | 10.35 | 11.70 | +0.31 | +2.82% | 90 | 105 | 26.87% |
| HD261218P00290000 | 2024-10-04 11:39AM EDT | 290.00 | 13.45 | 11.95 | 13.25 | 0.00 | - | 10 | 29 | 26.29% |
| HD261218P00300000 | 2024-10-11 12:07PM EDT | 300.00 | 14.30 | 13.50 | 15.00 | -1.00 | -6.54% | 4 | 56 | 25.75% |
| HD261218P00310000 | 2024-10-07 11:31AM EDT | 310.00 | 16.80 | 15.65 | 16.70 | 0.00 | - | 1 | 74 | 25.08% |
| HD261218P00320000 | 2024-10-09 9:53AM EDT | 320.00 | 17.87 | 17.20 | 19.95 | 0.00 | - | 1 | 10 | 25.25% |
| HD261218P00330000 | 2024-10-04 3:26PM EDT | 330.00 | 21.83 | 18.60 | 22.90 | 0.00 | - | 1 | 59 | 25.08% |
| HD261218P00340000 | 2024-09-17 10:28AM EDT | 340.00 | 29.28 | 22.40 | 23.95 | 0.00 | - | 3 | 7 | 23.75% |
| HD261218P00350000 | 2024-09-30 2:21PM EDT | 350.00 | 28.02 | 25.05 | 26.70 | 0.00 | - | 1 | 83 | 23.27% |
| HD261218P00360000 | 2024-10-08 11:59AM EDT | 360.00 | 28.63 | 28.15 | 29.75 | 0.00 | - | 3 | 42 | 22.82% |
| HD261218P00370000 | 2024-09-11 10:13AM EDT | 370.00 | 48.80 | 30.90 | 33.35 | 0.00 | - | 2 | 48 | 22.52% |
| HD261218P00380000 | 2024-10-04 2:56PM EDT | 380.00 | 37.97 | 33.55 | 37.70 | 0.00 | - | 1 | 53 | 22.44% |
| HD261218P00390000 | 2024-08-29 1:45PM EDT | 390.00 | 53.65 | 42.20 | 45.90 | 0.00 | - | 3 | 35 | 23.90% |
| HD261218P00400000 | 2024-10-08 12:51PM EDT | 400.00 | 43.35 | 41.60 | 45.90 | 0.00 | - | 2 | 24 | 21.68% |
| HD261218P00410000 | 2024-10-08 3:09PM EDT | 410.00 | 47.25 | 45.60 | 48.95 | 0.00 | - | 4 | 5 | 20.68% |
| HD261218P00420000 | 2024-10-10 1:28PM EDT | 420.00 | 52.50 | 51.75 | 53.40 | 0.00 | - | 7 | 10 | 20.17% |
| HD261218P00430000 | 2024-10-03 10:12AM EDT | 430.00 | 59.60 | 55.05 | 58.30 | 0.00 | - | - | 1 | 19.72% |
© 2024 Yahoo. All rights reserved.