The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240628C00275000 | 2024-06-24 10:12AM EDT | 275.00 | 80.87 | 61.65 | 65.65 | 0.00 | - | 2 | 0 | 118.16% |
| HD240628C00280000 | 2024-06-07 11:23AM EDT | 280.00 | 47.90 | 56.75 | 59.80 | 0.00 | - | 4 | 0 | 148.05% |
| HD240628C00300000 | 2024-06-10 9:56AM EDT | 300.00 | 30.43 | 37.50 | 39.70 | 0.00 | - | 1 | 2 | 72.56% |
| HD240628C00305000 | 2024-05-30 3:30PM EDT | 305.00 | 26.08 | 32.45 | 34.75 | 0.00 | - | 1 | 23 | 64.21% |
| HD240628C00310000 | 2024-06-18 2:42PM EDT | 310.00 | 45.00 | 26.85 | 30.50 | 0.00 | - | 1 | 6 | 58.50% |
| HD240628C00315000 | 2024-06-10 1:34PM EDT | 315.00 | 17.84 | 23.00 | 24.55 | 0.00 | - | 4 | 16 | 52.49% |
| HD240628C00317500 | 2024-06-11 2:08PM EDT | 317.50 | 18.22 | 20.40 | 21.90 | 0.00 | - | - | 1 | 60.21% |
| HD240628C00320000 | 2024-06-25 3:24PM EDT | 320.00 | 18.70 | 17.85 | 19.35 | -6.65 | -26.23% | 4 | 10 | 54.05% |
| HD240628C00322500 | 2024-06-21 2:22PM EDT | 322.50 | 32.55 | 15.50 | 17.10 | 0.00 | - | 6 | 6 | 52.30% |
| HD240628C00325000 | 2024-06-25 12:44PM EDT | 325.00 | 11.15 | 12.35 | 14.50 | -19.75 | -63.92% | 20 | 64 | 45.26% |
| HD240628C00327500 | 2024-06-21 2:21PM EDT | 327.50 | 27.40 | 10.90 | 13.40 | 0.00 | - | 1 | 1 | 55.10% |
| HD240628C00330000 | 2024-06-25 3:28PM EDT | 330.00 | 9.20 | 8.25 | 9.80 | -13.77 | -59.95% | 41 | 50 | 36.89% |
| HD240628C00332500 | 2024-06-25 3:32PM EDT | 332.50 | 6.75 | 6.30 | 7.25 | -10.23 | -60.25% | 38 | 13 | 29.83% |
| HD240628C00335000 | 2024-06-25 3:46PM EDT | 335.00 | 4.75 | 4.85 | 5.15 | -13.22 | -73.57% | 578 | 90 | 26.45% |
| HD240628C00337500 | 2024-06-25 3:58PM EDT | 337.50 | 3.50 | 3.30 | 3.50 | -10.60 | -75.18% | 681 | 59 | 25.15% |
| HD240628C00340000 | 2024-06-25 3:59PM EDT | 340.00 | 2.21 | 2.08 | 2.20 | -10.36 | -82.42% | 5,674 | 211 | 24.17% |
| HD240628C00342500 | 2024-06-25 3:59PM EDT | 342.50 | 1.20 | 1.21 | 1.31 | -11.77 | -90.75% | 1,393 | 33 | 23.88% |
| HD240628C00345000 | 2024-06-25 3:59PM EDT | 345.00 | 0.74 | 0.69 | 0.78 | -6.74 | -90.11% | 1,176 | 286 | 24.39% |
| HD240628C00347500 | 2024-06-25 3:59PM EDT | 347.50 | 0.35 | 0.37 | 0.42 | -5.45 | -93.97% | 739 | 53 | 24.46% |
| HD240628C00350000 | 2024-06-25 3:56PM EDT | 350.00 | 0.21 | 0.23 | 0.24 | -3.64 | -94.55% | 871 | 296 | 25.24% |
| HD240628C00352500 | 2024-06-25 3:39PM EDT | 352.50 | 0.13 | 0.11 | 0.19 | -2.32 | -94.69% | 174 | 298 | 27.83% |
| HD240628C00355000 | 2024-06-25 3:15PM EDT | 355.00 | 0.08 | 0.08 | 0.11 | -1.41 | -94.63% | 369 | 487 | 28.52% |
| HD240628C00357500 | 2024-06-25 3:54PM EDT | 357.50 | 0.07 | 0.03 | 0.15 | -0.73 | -91.25% | 290 | 517 | 33.69% |
| HD240628C00360000 | 2024-06-25 3:45PM EDT | 360.00 | 0.06 | 0.05 | 0.07 | -0.44 | -88.00% | 365 | 749 | 32.81% |
| HD240628C00362500 | 2024-06-25 3:54PM EDT | 362.50 | 0.04 | 0.04 | 0.05 | -0.21 | -84.00% | 90 | 260 | 34.28% |
| HD240628C00365000 | 2024-06-25 3:21PM EDT | 365.00 | 0.04 | 0.01 | 0.04 | -0.12 | -75.00% | 232 | 575 | 36.13% |
| HD240628C00367500 | 2024-06-25 2:22PM EDT | 367.50 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 19 | 54 | 38.87% |
| HD240628C00370000 | 2024-06-25 10:25AM EDT | 370.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 103 | 296 | 40.23% |
| HD240628C00375000 | 2024-06-25 3:59PM EDT | 375.00 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 54 | 225 | 47.07% |
| HD240628C00380000 | 2024-06-25 10:39AM EDT | 380.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 4 | 88 | 50.78% |
| HD240628C00385000 | 2024-06-24 1:42PM EDT | 385.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 11 | 51.56% |
| HD240628C00390000 | 2024-06-25 10:36AM EDT | 390.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 7 | 5 | 56.25% |
| HD240628C00395000 | 2024-06-21 12:14PM EDT | 395.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 60.94% |
| HD240628C00400000 | 2024-06-21 10:18AM EDT | 400.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 65.63% |
| HD240628C00430000 | 2024-06-24 10:14AM EDT | 430.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 495 | 495 | 87.50% |
| HD240628C00435000 | 2024-06-12 9:39AM EDT | 435.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 28 | 105.86% |
| HD240628C00440000 | 2024-06-11 12:21PM EDT | 440.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 79 | 114.84% |
| HD240628C00455000 | 2024-06-18 1:47PM EDT | 455.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 45 | 98.44% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240628P00230000 | 2024-06-12 10:08AM EDT | 230.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 3 | 162.11% |
| HD240628P00235000 | 2024-06-12 10:10AM EDT | 235.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 3 | 153.91% |
| HD240628P00240000 | 2024-06-18 1:47PM EDT | 240.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 22 | 145.70% |
| HD240628P00245000 | 2024-06-18 2:35PM EDT | 245.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 15 | 16 | 137.50% |
| HD240628P00255000 | 2024-05-31 9:56AM EDT | 255.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 96.88% |
| HD240628P00260000 | 2024-06-12 11:00AM EDT | 260.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 90.63% |
| HD240628P00265000 | 2024-06-25 12:49PM EDT | 265.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 184 | 1 | 90.63% |
| HD240628P00270000 | 2024-06-25 10:36AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 7 | 5 | 84.38% |
| HD240628P00275000 | 2024-06-25 10:13AM EDT | 275.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 114 | 102.34% |
| HD240628P00280000 | 2024-06-25 3:56PM EDT | 280.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 25 | 34 | 78.13% |
| HD240628P00285000 | 2024-06-24 9:56AM EDT | 285.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 61 | 63 | 79.69% |
| HD240628P00290000 | 2024-06-24 12:32PM EDT | 290.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 10 | 29 | 66.02% |
| HD240628P00295000 | 2024-06-25 12:34PM EDT | 295.00 | 0.05 | 0.00 | 0.26 | -0.18 | -78.26% | 1 | 4 | 71.68% |
| HD240628P00300000 | 2024-06-25 2:49PM EDT | 300.00 | 0.05 | 0.00 | 0.11 | -0.05 | -50.00% | 34 | 167 | 56.84% |
| HD240628P00305000 | 2024-06-25 2:51PM EDT | 305.00 | 0.06 | 0.02 | 0.14 | +0.04 | +200.00% | 23 | 148 | 52.54% |
| HD240628P00310000 | 2024-06-25 3:38PM EDT | 310.00 | 0.06 | 0.00 | 0.25 | +0.03 | +100.00% | 11 | 339 | 54.64% |
| HD240628P00312500 | 2024-06-24 11:00AM EDT | 312.50 | 0.04 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 53.61% |
| HD240628P00315000 | 2024-06-25 3:55PM EDT | 315.00 | 0.08 | 0.09 | 0.12 | -0.02 | -20.00% | 18 | 139 | 40.63% |
| HD240628P00320000 | 2024-06-25 3:14PM EDT | 320.00 | 0.12 | 0.05 | 0.32 | +0.09 | +300.00% | 121 | 144 | 39.94% |
| HD240628P00322500 | 2024-06-25 3:51PM EDT | 322.50 | 0.13 | 0.11 | 0.17 | +0.06 | +85.71% | 82 | 23 | 31.06% |
| HD240628P00325000 | 2024-06-25 3:58PM EDT | 325.00 | 0.23 | 0.16 | 0.22 | +0.21 | +1,050.00% | 419 | 1,413 | 28.47% |
| HD240628P00327500 | 2024-06-25 3:53PM EDT | 327.50 | 0.27 | 0.24 | 0.31 | +0.21 | +350.00% | 246 | 65 | 26.17% |
| HD240628P00330000 | 2024-06-25 3:55PM EDT | 330.00 | 0.48 | 0.42 | 0.49 | +0.39 | +433.33% | 523 | 119 | 24.51% |
| HD240628P00332500 | 2024-06-25 3:58PM EDT | 332.50 | 0.77 | 0.73 | 0.87 | +0.68 | +755.56% | 353 | 77 | 23.88% |
| HD240628P00335000 | 2024-06-25 3:59PM EDT | 335.00 | 1.37 | 1.31 | 1.41 | +1.26 | +1,145.45% | 939 | 123 | 22.66% |
| HD240628P00337500 | 2024-06-25 3:46PM EDT | 337.50 | 2.15 | 2.18 | 2.31 | +1.99 | +1,243.75% | 482 | 68 | 22.10% |
| HD240628P00340000 | 2024-06-25 3:53PM EDT | 340.00 | 3.58 | 3.40 | 3.60 | +3.24 | +952.94% | 188 | 216 | 21.83% |
| HD240628P00342500 | 2024-06-25 3:16PM EDT | 342.50 | 4.88 | 4.95 | 5.30 | +4.37 | +856.86% | 90 | 98 | 22.05% |
| HD240628P00345000 | 2024-06-25 3:26PM EDT | 345.00 | 7.02 | 6.80 | 7.80 | +6.23 | +788.61% | 126 | 285 | 28.25% |
| HD240628P00347500 | 2024-06-25 3:20PM EDT | 347.50 | 8.95 | 8.95 | 9.60 | +7.44 | +492.72% | 55 | 173 | 24.46% |
| HD240628P00350000 | 2024-06-25 3:57PM EDT | 350.00 | 11.52 | 10.85 | 12.30 | +9.20 | +396.55% | 145 | 286 | 32.40% |
| HD240628P00352500 | 2024-06-25 3:43PM EDT | 352.50 | 14.60 | 13.45 | 15.10 | +11.14 | +321.97% | 59 | 190 | 41.70% |
| HD240628P00355000 | 2024-06-25 3:25PM EDT | 355.00 | 16.80 | 15.20 | 17.50 | +11.75 | +232.67% | 61 | 175 | 44.90% |
| HD240628P00357500 | 2024-06-25 12:20PM EDT | 357.50 | 21.06 | 17.65 | 20.30 | +14.66 | +229.06% | 3 | 35 | 54.18% |
| HD240628P00360000 | 2024-06-25 12:19PM EDT | 360.00 | 23.60 | 20.20 | 23.05 | +17.30 | +274.60% | 1 | 37 | 62.55% |
| HD240628P00365000 | 2024-05-23 11:50AM EDT | 365.00 | 39.05 | 8.70 | 11.60 | 0.00 | - | - | 0 | 0.00% |
| HD240628P00370000 | 2024-05-30 3:05PM EDT | 370.00 | 39.65 | 30.50 | 33.20 | 0.00 | - | 5 | 0 | 51.27% |
| HD240628P00375000 | 2024-05-31 10:36AM EDT | 375.00 | 44.70 | 35.05 | 37.85 | 0.00 | - | 4 | 0 | 85.25% |
| HD240628P00380000 | 2024-06-17 10:39AM EDT | 380.00 | 34.98 | 39.80 | 43.20 | +1.49 | +4.45% | - | 1 | 99.68% |
© 2024 Yahoo. All rights reserved.