The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240531C00240000 | 2024-05-07 10:06AM EDT | 240.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HD240531C00300000 | 2024-05-28 10:34AM EDT | 300.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| HD240531C00305000 | 2024-05-24 9:59AM EDT | 305.00 | 21.23 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| HD240531C00315000 | 2024-05-23 12:35PM EDT | 315.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| HD240531C00320000 | 2024-05-28 12:07PM EDT | 320.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| HD240531C00322500 | 2024-05-28 10:25AM EDT | 322.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 25 | 10 | 0.00% |
| HD240531C00325000 | 2024-05-28 3:59PM EDT | 325.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 304 | 214 | 0.00% |
| HD240531C00327500 | 2024-05-28 3:59PM EDT | 327.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 896 | 339 | 0.00% |
| HD240531C00330000 | 2024-05-28 3:59PM EDT | 330.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4,413 | 1,040 | 1.56% |
| HD240531C00332500 | 2024-05-28 3:58PM EDT | 332.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,142 | 502 | 3.13% |
| HD240531C00335000 | 2024-05-28 3:57PM EDT | 335.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,159 | 906 | 6.25% |
| HD240531C00337500 | 2024-05-28 3:59PM EDT | 337.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,104 | 861 | 6.25% |
| HD240531C00340000 | 2024-05-28 3:59PM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 442 | 572 | 6.25% |
| HD240531C00342500 | 2024-05-28 3:19PM EDT | 342.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 517 | 992 | 12.50% |
| HD240531C00345000 | 2024-05-28 3:54PM EDT | 345.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 51 | 463 | 12.50% |
| HD240531C00347500 | 2024-05-28 3:37PM EDT | 347.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 285 | 12.50% |
| HD240531C00350000 | 2024-05-28 3:54PM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 301 | 12.50% |
| HD240531C00352500 | 2024-05-28 9:50AM EDT | 352.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 12.50% |
| HD240531C00355000 | 2024-05-28 1:38PM EDT | 355.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 336 | 25.00% |
| HD240531C00357500 | 2024-05-28 11:08AM EDT | 357.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 25.00% |
| HD240531C00360000 | 2024-05-28 2:27PM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 829 | 25.00% |
| HD240531C00362500 | 2024-05-28 10:03AM EDT | 362.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 25.00% |
| HD240531C00365000 | 2024-05-28 3:32PM EDT | 365.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 337 | 25.00% |
| HD240531C00367500 | 2024-05-28 10:50AM EDT | 367.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| HD240531C00370000 | 2024-05-28 1:24PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 136 | 25.00% |
| HD240531C00375000 | 2024-05-24 12:34PM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 25.00% |
| HD240531C00380000 | 2024-05-21 12:37PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| HD240531C00382500 | 2024-05-28 11:57AM EDT | 382.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| HD240531C00385000 | 2024-05-22 1:50PM EDT | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| HD240531C00387500 | 2024-05-28 12:04PM EDT | 387.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| HD240531C00390000 | 2024-05-28 11:09AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| HD240531C00395000 | 2024-05-28 11:02AM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 459 | 460 | 50.00% |
| HD240531C00400000 | 2024-05-28 10:18AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 50.00% |
| HD240531C00405000 | 2024-05-07 1:53PM EDT | 405.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240531P00210000 | 2024-05-24 3:36PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| HD240531P00235000 | 2024-05-09 10:47AM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| HD240531P00240000 | 2024-04-24 10:08AM EDT | 240.00 | 0.08 | 0.00 | 0.51 | 0.00 | - | - | 3 | 163.67% |
| HD240531P00250000 | 2024-05-24 9:47AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| HD240531P00260000 | 2024-05-24 2:28PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| HD240531P00265000 | 2024-05-28 9:50AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 50.00% |
| HD240531P00270000 | 2024-05-28 1:58PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
| HD240531P00275000 | 2024-05-15 1:50PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 31 | 50.00% |
| HD240531P00280000 | 2024-05-24 3:44PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 50.00% |
| HD240531P00285000 | 2024-05-20 3:47PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 44 | 25.00% |
| HD240531P00290000 | 2024-05-23 1:43PM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| HD240531P00295000 | 2024-05-28 3:55PM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 120 | 25.00% |
| HD240531P00300000 | 2024-05-28 9:30AM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 25.00% |
| HD240531P00305000 | 2024-05-28 11:47AM EDT | 305.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 121 | 25.00% |
| HD240531P00307500 | 2024-05-28 11:29AM EDT | 307.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 12.50% |
| HD240531P00310000 | 2024-05-28 3:16PM EDT | 310.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 120 | 414 | 12.50% |
| HD240531P00312500 | 2024-05-28 3:55PM EDT | 312.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 114 | 139 | 12.50% |
| HD240531P00315000 | 2024-05-28 3:10PM EDT | 315.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 566 | 827 | 12.50% |
| HD240531P00317500 | 2024-05-28 3:21PM EDT | 317.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 116 | 196 | 6.25% |
| HD240531P00320000 | 2024-05-28 3:50PM EDT | 320.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 912 | 992 | 6.25% |
| HD240531P00322500 | 2024-05-28 3:50PM EDT | 322.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 102 | 186 | 6.25% |
| HD240531P00325000 | 2024-05-28 3:52PM EDT | 325.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 523 | 691 | 3.13% |
| HD240531P00327500 | 2024-05-28 3:50PM EDT | 327.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 206 | 274 | 1.56% |
| HD240531P00330000 | 2024-05-28 3:59PM EDT | 330.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 164 | 799 | 0.00% |
| HD240531P00332500 | 2024-05-28 3:59PM EDT | 332.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 13 | 235 | 0.00% |
| HD240531P00335000 | 2024-05-28 3:41PM EDT | 335.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 26 | 185 | 0.00% |
| HD240531P00337500 | 2024-05-28 12:42PM EDT | 337.50 | 11.18 | 0.00 | 0.00 | 0.00 | - | 7 | 330 | 0.00% |
| HD240531P00340000 | 2024-05-28 3:55PM EDT | 340.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 16 | 152 | 0.00% |
| HD240531P00342500 | 2024-05-24 11:18AM EDT | 342.50 | 18.35 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 0.00% |
| HD240531P00345000 | 2024-05-28 3:55PM EDT | 345.00 | 18.97 | 0.00 | 0.00 | 0.00 | - | 17 | 215 | 0.00% |
| HD240531P00347500 | 2024-05-23 3:27PM EDT | 347.50 | 22.44 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 0.00% |
| HD240531P00350000 | 2024-05-28 3:00PM EDT | 350.00 | 24.66 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| HD240531P00352500 | 2024-05-23 3:34PM EDT | 352.50 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| HD240531P00355000 | 2024-05-24 9:52AM EDT | 355.00 | 30.46 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| HD240531P00357500 | 2024-05-17 10:37AM EDT | 357.50 | 17.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| HD240531P00360000 | 2024-05-23 11:47AM EDT | 360.00 | 34.28 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| HD240531P00365000 | 2024-05-28 3:32PM EDT | 365.00 | 38.86 | 0.00 | 0.00 | 0.00 | - | 76 | 277 | 0.00% |
| HD240531P00370000 | 2024-04-24 3:36PM EDT | 370.00 | 39.09 | 45.55 | 48.75 | 0.00 | - | 4 | 1 | 159.42% |
| HD240531P00375000 | 2024-05-13 10:22AM EDT | 375.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| HD240531P00400000 | 2024-05-16 2:31PM EDT | 400.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 50 | 22 | 0.00% |
| HD240531P00405000 | 2024-05-16 3:49PM EDT | 405.00 | 62.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HD240531P00420000 | 2024-05-23 3:50PM EDT | 420.00 | 95.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HD240531P00450000 | 2024-05-17 12:35PM EDT | 450.00 | 110.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240531P00455000 | 2024-05-28 11:27AM EDT | 455.00 | 128.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.