The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621C00145000 | 2024-01-24 11:21AM EDT | 145.00 | 204.59 | 225.70 | 228.50 | 0.00 | - | 2 | 7 | 525.21% |
| HD240621C00150000 | 2024-01-16 3:16PM EDT | 150.00 | 207.85 | 209.40 | 213.10 | 0.00 | - | 2 | 10 | 436.98% |
| HD240621C00155000 | 2024-01-03 11:24AM EDT | 155.00 | 185.01 | 201.70 | 204.10 | 0.00 | - | - | 1 | 401.16% |
| HD240621C00160000 | 2023-08-21 12:16PM EDT | 160.00 | 165.38 | 157.00 | 158.65 | 0.00 | - | - | 1 | 0.00% |
| HD240621C00165000 | 2023-08-01 12:07PM EDT | 165.00 | 168.97 | 167.40 | 170.55 | 0.00 | - | - | 1 | 204.59% |
| HD240621C00170000 | 2024-01-24 10:33AM EDT | 170.00 | 180.75 | 200.80 | 204.30 | 0.00 | - | 10 | 31 | 448.24% |
| HD240621C00185000 | 2023-07-05 9:34AM EDT | 185.00 | 130.15 | 143.55 | 147.30 | 0.00 | - | - | 1 | 135.40% |
| HD240621C00190000 | 2023-10-25 10:12AM EDT | 190.00 | 94.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240621C00195000 | 2023-11-28 10:55AM EDT | 195.00 | 118.16 | 153.45 | 156.20 | 0.00 | - | 2 | 3 | 264.93% |
| HD240621C00200000 | 2024-03-05 3:35PM EDT | 200.00 | 179.35 | 156.70 | 160.95 | 0.00 | - | 5 | 19 | 302.49% |
| HD240621C00210000 | 2024-04-16 2:32PM EDT | 210.00 | 124.85 | 132.30 | 136.40 | 0.00 | - | 10 | 17 | 209.60% |
| HD240621C00220000 | 2024-03-05 4:49PM EDT | 220.00 | 158.39 | 137.00 | 141.25 | 0.00 | - | 5 | 17 | 265.42% |
| HD240621C00230000 | 2024-05-21 11:50AM EDT | 230.00 | 104.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240621C00240000 | 2024-03-05 1:41PM EDT | 240.00 | 140.93 | 117.10 | 121.35 | 0.00 | - | 1 | 28 | 230.51% |
| HD240621C00250000 | 2024-05-28 9:48AM EDT | 250.00 | 78.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HD240621C00260000 | 2024-04-22 11:33AM EDT | 260.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| HD240621C00265000 | 2024-05-14 9:30AM EDT | 265.00 | 70.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240621C00270000 | 2024-04-17 11:19AM EDT | 270.00 | 66.00 | 72.50 | 76.30 | 0.00 | - | 4 | 117 | 125.23% |
| HD240621C00275000 | 2024-05-10 10:46AM EDT | 275.00 | 74.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240621C00280000 | 2024-05-24 3:19PM EDT | 280.00 | 45.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240621C00290000 | 2024-05-24 1:36PM EDT | 290.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240621C00295000 | 2024-04-30 10:53AM EDT | 295.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240621C00300000 | 2024-05-28 3:07PM EDT | 300.00 | 28.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| HD240621C00305000 | 2024-05-20 9:46AM EDT | 305.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| HD240621C00310000 | 2024-05-28 1:36PM EDT | 310.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240621C00315000 | 2024-05-28 2:22PM EDT | 315.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240621C00320000 | 2024-05-28 3:34PM EDT | 320.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HD240621C00322500 | 2024-05-28 2:42PM EDT | 322.50 | 8.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240621C00325000 | 2024-05-28 2:55PM EDT | 325.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| HD240621C00327500 | 2024-05-28 2:58PM EDT | 327.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| HD240621C00330000 | 2024-05-28 3:58PM EDT | 330.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 0.39% |
| HD240621C00332500 | 2024-05-28 3:03PM EDT | 332.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| HD240621C00335000 | 2024-05-28 3:57PM EDT | 335.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 1.56% |
| HD240621C00337500 | 2024-05-28 3:30PM EDT | 337.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| HD240621C00340000 | 2024-05-28 3:34PM EDT | 340.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 3.13% |
| HD240621C00342500 | 2024-05-28 2:12PM EDT | 342.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| HD240621C00345000 | 2024-05-28 2:41PM EDT | 345.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| HD240621C00347500 | 2024-05-28 2:12PM EDT | 347.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| HD240621C00350000 | 2024-05-28 3:59PM EDT | 350.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| HD240621C00352500 | 2024-05-28 11:13AM EDT | 352.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| HD240621C00355000 | 2024-05-28 3:59PM EDT | 355.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| HD240621C00357500 | 2024-05-24 12:57PM EDT | 357.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD240621C00360000 | 2024-05-28 3:48PM EDT | 360.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 6.25% |
| HD240621C00362500 | 2024-05-23 9:36AM EDT | 362.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HD240621C00365000 | 2024-05-28 3:55PM EDT | 365.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| HD240621C00370000 | 2024-05-28 3:21PM EDT | 370.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| HD240621C00375000 | 2024-05-28 9:36AM EDT | 375.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240621C00380000 | 2024-05-28 3:28PM EDT | 380.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| HD240621C00385000 | 2024-05-28 1:59PM EDT | 385.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240621C00390000 | 2024-05-28 1:44PM EDT | 390.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240621C00395000 | 2024-05-28 11:07AM EDT | 395.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| HD240621C00400000 | 2024-05-28 9:38AM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| HD240621C00405000 | 2024-05-20 11:54AM EDT | 405.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| HD240621C00410000 | 2024-05-24 1:49PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| HD240621C00415000 | 2024-05-10 12:37PM EDT | 415.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240621C00420000 | 2024-05-21 11:59AM EDT | 420.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| HD240621C00425000 | 2024-04-29 12:16PM EDT | 425.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240621C00430000 | 2024-05-13 2:32PM EDT | 430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HD240621C00435000 | 2024-05-03 12:53PM EDT | 435.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240621C00440000 | 2024-05-13 1:43PM EDT | 440.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| HD240621C00445000 | 2024-04-24 9:30AM EDT | 445.00 | 0.25 | 0.00 | 2.16 | 0.00 | - | 1 | 4 | 67.65% |
| HD240621C00450000 | 2024-05-10 1:28PM EDT | 450.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HD240621C00455000 | 2024-05-22 11:02AM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HD240621C00460000 | 2024-05-23 9:32AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240621C00465000 | 2024-04-09 11:06AM EDT | 465.00 | 0.14 | 0.00 | 1.29 | 0.00 | - | 2 | 9 | 68.90% |
| HD240621C00470000 | 2024-03-28 1:41PM EDT | 470.00 | 0.24 | 0.00 | 0.23 | 0.00 | - | 2 | 81 | 55.96% |
| HD240621C00475000 | 2024-04-04 10:15AM EDT | 475.00 | 0.15 | 0.00 | 1.29 | 0.00 | - | 4 | 5 | 72.31% |
| HD240621C00480000 | 2024-05-28 3:56PM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| HD240621C00490000 | 2024-05-28 3:07PM EDT | 490.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| HD240621C00500000 | 2024-05-23 2:24PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621P00145000 | 2024-05-14 9:32AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240621P00150000 | 2024-04-10 11:49AM EDT | 150.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 5 | 120 | 124.02% |
| HD240621P00155000 | 2024-02-27 4:24PM EDT | 155.00 | 0.09 | 0.00 | 0.54 | 0.00 | - | 3 | 92 | 127.64% |
| HD240621P00160000 | 2024-04-26 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 193 | 114.06% |
| HD240621P00165000 | 2024-02-29 11:14AM EDT | 165.00 | 0.10 | 0.00 | 0.54 | 0.00 | - | 2 | 112 | 117.87% |
| HD240621P00170000 | 2024-01-18 3:42PM EDT | 170.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 2 | 35 | 104.69% |
| HD240621P00175000 | 2024-03-05 4:14PM EDT | 175.00 | 0.13 | 0.00 | 0.57 | 0.00 | - | 2 | 57 | 109.38% |
| HD240621P00180000 | 2024-03-22 2:59PM EDT | 180.00 | 0.08 | 0.02 | 0.57 | 0.00 | - | 1 | 95 | 105.47% |
| HD240621P00185000 | 2024-04-05 11:25AM EDT | 185.00 | 0.12 | 0.00 | 1.29 | 0.00 | - | 1 | 45 | 113.48% |
| HD240621P00190000 | 2024-03-18 9:56AM EDT | 190.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 4 | 46 | 103.71% |
| HD240621P00195000 | 2024-03-13 3:43PM EDT | 195.00 | 0.10 | 0.00 | 1.34 | 0.00 | - | 10 | 34 | 104.88% |
| HD240621P00200000 | 2024-05-28 3:29PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| HD240621P00210000 | 2024-05-28 3:34PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| HD240621P00220000 | 2024-04-17 12:16PM EDT | 220.00 | 0.08 | 0.00 | 0.82 | 0.00 | - | 4 | 162 | 77.00% |
| HD240621P00230000 | 2024-05-21 3:22PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240621P00235000 | 2024-05-16 2:33PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240621P00240000 | 2024-05-24 1:31PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240621P00245000 | 2024-05-21 11:53AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| HD240621P00250000 | 2024-05-23 10:36AM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240621P00255000 | 2024-04-16 12:01PM EDT | 255.00 | 0.50 | 0.00 | 2.05 | 0.00 | - | - | 1 | 61.38% |
| HD240621P00260000 | 2024-05-23 2:57PM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240621P00265000 | 2024-05-22 2:12PM EDT | 265.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240621P00270000 | 2024-05-28 3:52PM EDT | 270.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| HD240621P00275000 | 2024-05-28 2:14PM EDT | 275.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240621P00280000 | 2024-05-28 3:55PM EDT | 280.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240621P00285000 | 2024-05-28 2:03PM EDT | 285.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HD240621P00290000 | 2024-05-28 3:55PM EDT | 290.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240621P00295000 | 2024-05-28 3:28PM EDT | 295.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| HD240621P00300000 | 2024-05-28 3:55PM EDT | 300.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| HD240621P00305000 | 2024-05-28 3:48PM EDT | 305.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| HD240621P00310000 | 2024-05-28 3:56PM EDT | 310.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| HD240621P00315000 | 2024-05-28 3:41PM EDT | 315.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| HD240621P00320000 | 2024-05-28 3:56PM EDT | 320.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| HD240621P00322500 | 2024-05-28 3:38PM EDT | 322.50 | 3.92 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| HD240621P00325000 | 2024-05-28 3:56PM EDT | 325.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 1.56% |
| HD240621P00327500 | 2024-05-28 2:20PM EDT | 327.50 | 6.26 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.39% |
| HD240621P00330000 | 2024-05-28 3:54PM EDT | 330.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| HD240621P00332500 | 2024-05-28 3:55PM EDT | 332.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240621P00335000 | 2024-05-28 3:55PM EDT | 335.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| HD240621P00337500 | 2024-05-28 3:32PM EDT | 337.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HD240621P00340000 | 2024-05-28 12:26PM EDT | 340.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HD240621P00342500 | 2024-05-22 3:47PM EDT | 342.50 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240621P00345000 | 2024-05-24 3:56PM EDT | 345.00 | 22.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HD240621P00350000 | 2024-05-28 1:21PM EDT | 350.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HD240621P00355000 | 2024-05-28 10:53AM EDT | 355.00 | 27.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240621P00360000 | 2024-05-28 10:18AM EDT | 360.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HD240621P00365000 | 2024-05-24 10:33AM EDT | 365.00 | 40.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240621P00370000 | 2024-05-24 12:50PM EDT | 370.00 | 46.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240621P00375000 | 2024-05-24 10:33AM EDT | 375.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240621P00380000 | 2024-05-28 3:42PM EDT | 380.00 | 54.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HD240621P00385000 | 2024-04-18 3:14PM EDT | 385.00 | 53.37 | 41.55 | 44.05 | 0.00 | - | 3 | 15 | 0.00% |
| HD240621P00390000 | 2024-04-17 3:50PM EDT | 390.00 | 57.21 | 46.05 | 49.00 | 0.00 | - | 2 | 66 | 0.00% |
| HD240621P00395000 | 2024-04-17 2:20PM EDT | 395.00 | 62.55 | 50.65 | 54.60 | 0.00 | - | 27 | 5 | 0.00% |
| HD240621P00400000 | 2024-04-17 11:07AM EDT | 400.00 | 66.30 | 55.50 | 59.50 | 0.00 | - | 3 | 1 | 0.00% |
| HD240621P00410000 | 2024-04-10 3:11PM EDT | 410.00 | 59.40 | 63.25 | 65.75 | 0.00 | - | 76 | 0 | 0.00% |
| HD240621P00420000 | 2024-03-25 3:45PM EDT | 420.00 | 37.20 | 85.20 | 88.20 | 0.00 | - | - | 0 | 0.00% |
| HD240621P00440000 | 2023-02-13 2:55PM EDT | 440.00 | 118.20 | 149.50 | 154.50 | 0.00 | - | - | 0 | 220.65% |
| HD240621P00460000 | 2023-09-20 11:17AM EDT | 460.00 | 144.90 | 171.35 | 175.95 | 0.00 | - | - | 0 | 238.19% |
| HD240621P00470000 | 2023-09-20 11:16AM EDT | 470.00 | 154.85 | 181.35 | 186.00 | 0.00 | - | - | 0 | 244.16% |
| HD240621P00490000 | 2024-03-18 2:11PM EDT | 490.00 | 116.84 | 155.90 | 158.95 | 0.00 | - | 2 | 0 | 0.00% |
| HD240621P00500000 | 2024-05-23 10:30AM EDT | 500.00 | 174.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.