The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240614C00300000 | 2024-05-22 3:17PM EDT | 300.00 | 30.14 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| HD240614C00305000 | 2024-05-28 3:53PM EDT | 305.00 | 23.76 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| HD240614C00310000 | 2024-05-23 1:27PM EDT | 310.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HD240614C00315000 | 2024-05-14 9:40AM EDT | 315.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HD240614C00320000 | 2024-05-28 9:46AM EDT | 320.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| HD240614C00322500 | 2024-05-28 10:10AM EDT | 322.50 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD240614C00325000 | 2024-05-28 3:59PM EDT | 325.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 0.00% |
| HD240614C00327500 | 2024-05-28 2:56PM EDT | 327.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| HD240614C00330000 | 2024-05-28 3:21PM EDT | 330.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 52 | 232 | 0.39% |
| HD240614C00332500 | 2024-05-28 3:21PM EDT | 332.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 1.56% |
| HD240614C00335000 | 2024-05-28 3:26PM EDT | 335.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 117 | 300 | 1.56% |
| HD240614C00337500 | 2024-05-28 11:43AM EDT | 337.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 3.13% |
| HD240614C00340000 | 2024-05-28 3:59PM EDT | 340.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 265 | 245 | 3.13% |
| HD240614C00342500 | 2024-05-28 11:54AM EDT | 342.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| HD240614C00345000 | 2024-05-28 12:27PM EDT | 345.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 40 | 107 | 6.25% |
| HD240614C00347500 | 2024-05-28 3:43PM EDT | 347.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| HD240614C00350000 | 2024-05-28 2:43PM EDT | 350.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 288 | 6.25% |
| HD240614C00355000 | 2024-05-28 3:22PM EDT | 355.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 125 | 6.25% |
| HD240614C00360000 | 2024-05-28 10:55AM EDT | 360.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 215 | 12.50% |
| HD240614C00365000 | 2024-05-28 2:30PM EDT | 365.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 49 | 12.50% |
| HD240614C00370000 | 2024-05-28 2:11PM EDT | 370.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 32 | 113 | 12.50% |
| HD240614C00375000 | 2024-05-24 9:52AM EDT | 375.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 12.50% |
| HD240614C00380000 | 2024-05-28 3:50PM EDT | 380.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| HD240614C00385000 | 2024-05-13 12:13PM EDT | 385.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| HD240614C00400000 | 2024-05-21 9:30AM EDT | 400.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240614P00230000 | 2024-05-24 1:49PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| HD240614P00235000 | 2024-05-24 1:49PM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| HD240614P00245000 | 2024-05-09 1:19PM EDT | 245.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| HD240614P00250000 | 2024-05-07 11:41AM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| HD240614P00255000 | 2024-05-21 10:12AM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| HD240614P00270000 | 2024-05-28 3:42PM EDT | 270.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 25.00% |
| HD240614P00275000 | 2024-05-13 2:52PM EDT | 275.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| HD240614P00280000 | 2024-05-23 12:12PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| HD240614P00285000 | 2024-05-22 3:51PM EDT | 285.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| HD240614P00290000 | 2024-05-15 10:39AM EDT | 290.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HD240614P00295000 | 2024-05-28 3:28PM EDT | 295.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 12.50% |
| HD240614P00300000 | 2024-05-28 1:10PM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 12.50% |
| HD240614P00305000 | 2024-05-28 3:46PM EDT | 305.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 35 | 86 | 6.25% |
| HD240614P00310000 | 2024-05-28 3:57PM EDT | 310.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 89 | 6.25% |
| HD240614P00315000 | 2024-05-28 1:34PM EDT | 315.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 13 | 204 | 6.25% |
| HD240614P00317500 | 2024-05-28 3:28PM EDT | 317.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 3.13% |
| HD240614P00320000 | 2024-05-28 11:46AM EDT | 320.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 10 | 235 | 3.13% |
| HD240614P00322500 | 2024-05-28 2:54PM EDT | 322.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 1.56% |
| HD240614P00325000 | 2024-05-28 1:12PM EDT | 325.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 12 | 273 | 1.56% |
| HD240614P00327500 | 2024-05-28 2:54PM EDT | 327.50 | 5.84 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.39% |
| HD240614P00330000 | 2024-05-28 10:55AM EDT | 330.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 12 | 137 | 0.00% |
| HD240614P00335000 | 2024-05-28 1:53PM EDT | 335.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 0.00% |
| HD240614P00340000 | 2024-05-24 3:52PM EDT | 340.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| HD240614P00345000 | 2024-05-24 3:02PM EDT | 345.00 | 22.27 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| HD240614P00350000 | 2024-05-21 9:37AM EDT | 350.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| HD240614P00355000 | 2024-05-13 2:51PM EDT | 355.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| HD240614P00360000 | 2024-05-22 2:39PM EDT | 360.00 | 31.87 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.