The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240913C00300000 | 2024-08-23 12:05PM EDT | 300.00 | 72.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240913C00315000 | 2024-08-14 3:59PM EDT | 315.00 | 41.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240913C00330000 | 2024-09-06 2:59PM EDT | 330.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HD240913C00335000 | 2024-08-09 10:19AM EDT | 335.00 | 22.10 | 25.10 | 27.25 | 0.00 | - | - | 0 | 0.00% |
| HD240913C00340000 | 2024-09-09 9:43AM EDT | 340.00 | 20.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240913C00345000 | 2024-09-06 10:03AM EDT | 345.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240913C00350000 | 2024-09-09 11:41AM EDT | 350.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HD240913C00352500 | 2024-09-03 1:38PM EDT | 352.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD240913C00355000 | 2024-09-09 12:22PM EDT | 355.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240913C00357500 | 2024-09-09 9:54AM EDT | 357.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240913C00360000 | 2024-09-09 3:26PM EDT | 360.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| HD240913C00362500 | 2024-09-09 3:58PM EDT | 362.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| HD240913C00365000 | 2024-09-09 3:55PM EDT | 365.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| HD240913C00367500 | 2024-09-09 3:52PM EDT | 367.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 1.56% |
| HD240913C00370000 | 2024-09-09 3:59PM EDT | 370.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 3.13% |
| HD240913C00372500 | 2024-09-09 3:55PM EDT | 372.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| HD240913C00375000 | 2024-09-09 3:59PM EDT | 375.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| HD240913C00377500 | 2024-09-09 3:58PM EDT | 377.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| HD240913C00380000 | 2024-09-09 3:57PM EDT | 380.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| HD240913C00382500 | 2024-09-09 3:54PM EDT | 382.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| HD240913C00385000 | 2024-09-09 3:21PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| HD240913C00390000 | 2024-09-09 3:12PM EDT | 390.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| HD240913C00395000 | 2024-09-09 10:22AM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HD240913C00400000 | 2024-09-09 2:23PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240913C00405000 | 2024-09-03 9:36AM EDT | 405.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240913C00410000 | 2024-08-26 11:23AM EDT | 410.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240913C00415000 | 2024-09-09 12:39PM EDT | 415.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240913C00440000 | 2024-09-09 10:28AM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240913C00455000 | 2024-09-09 9:43AM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| HD240913C00460000 | 2024-09-09 12:15PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240913P00200000 | 2024-09-09 12:15PM EDT | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HD240913P00240000 | 2024-08-22 11:18AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240913P00245000 | 2024-08-27 10:24AM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240913P00250000 | 2024-08-30 11:06AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HD240913P00255000 | 2024-09-09 9:36AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240913P00260000 | 2024-09-09 9:45AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| HD240913P00265000 | 2024-09-09 11:09AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 50.00% |
| HD240913P00270000 | 2024-09-09 11:35AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 50.00% |
| HD240913P00275000 | 2024-09-03 3:36PM EDT | 275.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| HD240913P00280000 | 2024-09-03 9:30AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240913P00285000 | 2024-09-09 1:27PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| HD240913P00290000 | 2024-09-09 9:59AM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| HD240913P00295000 | 2024-09-09 9:30AM EDT | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| HD240913P00300000 | 2024-09-09 3:09PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 50.00% |
| HD240913P00305000 | 2024-09-09 1:35PM EDT | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| HD240913P00310000 | 2024-09-05 10:02AM EDT | 310.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HD240913P00315000 | 2024-08-20 2:21PM EDT | 315.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240913P00320000 | 2024-09-06 11:17AM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240913P00325000 | 2024-09-09 9:30AM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240913P00330000 | 2024-09-09 3:47PM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HD240913P00332500 | 2024-09-09 2:30PM EDT | 332.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| HD240913P00335000 | 2024-09-09 2:28PM EDT | 335.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HD240913P00337500 | 2024-09-09 11:13AM EDT | 337.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240913P00340000 | 2024-09-09 11:44AM EDT | 340.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| HD240913P00342500 | 2024-09-09 10:44AM EDT | 342.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HD240913P00345000 | 2024-09-09 3:59PM EDT | 345.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| HD240913P00347500 | 2024-09-09 1:44PM EDT | 347.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| HD240913P00350000 | 2024-09-09 3:59PM EDT | 350.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| HD240913P00352500 | 2024-09-09 3:54PM EDT | 352.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| HD240913P00355000 | 2024-09-09 3:59PM EDT | 355.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,944 | 0 | 6.25% |
| HD240913P00357500 | 2024-09-09 3:59PM EDT | 357.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 6.25% |
| HD240913P00360000 | 2024-09-09 3:59PM EDT | 360.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1,740 | 0 | 3.13% |
| HD240913P00362500 | 2024-09-09 3:55PM EDT | 362.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 1.56% |
| HD240913P00365000 | 2024-09-09 3:51PM EDT | 365.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.39% |
| HD240913P00367500 | 2024-09-09 12:21PM EDT | 367.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| HD240913P00370000 | 2024-09-09 3:52PM EDT | 370.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| HD240913P00372500 | 2024-09-06 1:12PM EDT | 372.50 | 11.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240913P00375000 | 2024-09-09 12:36PM EDT | 375.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD240913P00377500 | 2024-09-05 1:03PM EDT | 377.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240913P00380000 | 2024-09-05 3:55PM EDT | 380.00 | 19.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD240913P00390000 | 2024-09-03 2:24PM EDT | 390.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240913P00395000 | 2024-08-13 12:27PM EDT | 395.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240913P00400000 | 2024-08-28 1:00PM EDT | 400.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240913P00455000 | 2024-08-29 3:46PM EDT | 455.00 | 87.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240913P00460000 | 2024-08-29 3:46PM EDT | 460.00 | 92.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.