The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240719C00250000 | 2024-05-13 3:50PM EDT | 250.00 | 91.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240719C00280000 | 2024-04-24 9:32AM EDT | 280.00 | 59.00 | 44.15 | 47.30 | 0.00 | - | - | 0 | 0.00% |
| HD240719C00285000 | 2024-05-15 12:19PM EDT | 285.00 | 64.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HD240719C00290000 | 2024-04-25 10:11AM EDT | 290.00 | 42.55 | 34.95 | 37.70 | 0.00 | - | - | 1 | 0.00% |
| HD240719C00295000 | 2024-05-28 3:32PM EDT | 295.00 | 34.52 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| HD240719C00300000 | 2024-05-28 3:38PM EDT | 300.00 | 30.29 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| HD240719C00305000 | 2024-05-21 9:33AM EDT | 305.00 | 32.47 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| HD240719C00310000 | 2024-05-28 3:59PM EDT | 310.00 | 22.01 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| HD240719C00315000 | 2024-05-21 10:38AM EDT | 315.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240719C00320000 | 2024-05-28 3:58PM EDT | 320.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 15 | 71 | 0.00% |
| HD240719C00325000 | 2024-05-28 3:56PM EDT | 325.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 11 | 183 | 0.00% |
| HD240719C00330000 | 2024-05-28 3:53PM EDT | 330.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 119 | 349 | 0.39% |
| HD240719C00335000 | 2024-05-28 3:51PM EDT | 335.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 65 | 317 | 1.56% |
| HD240719C00340000 | 2024-05-28 3:52PM EDT | 340.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 84 | 408 | 1.56% |
| HD240719C00345000 | 2024-05-28 3:58PM EDT | 345.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 203 | 941 | 3.13% |
| HD240719C00350000 | 2024-05-28 2:51PM EDT | 350.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 203 | 1,415 | 3.13% |
| HD240719C00355000 | 2024-05-28 3:51PM EDT | 355.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 214 | 543 | 3.13% |
| HD240719C00360000 | 2024-05-28 3:17PM EDT | 360.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| HD240719C00365000 | 2024-05-28 3:07PM EDT | 365.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 38 | 1,437 | 6.25% |
| HD240719C00370000 | 2024-05-28 2:39PM EDT | 370.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 41 | 250 | 6.25% |
| HD240719C00375000 | 2024-05-28 3:08PM EDT | 375.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9 | 364 | 6.25% |
| HD240719C00380000 | 2024-05-23 2:01PM EDT | 380.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 6.25% |
| HD240719C00385000 | 2024-05-28 12:12PM EDT | 385.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 6.25% |
| HD240719C00390000 | 2024-05-28 9:35AM EDT | 390.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240719C00395000 | 2024-05-21 10:39AM EDT | 395.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 12.50% |
| HD240719C00400000 | 2024-05-23 1:51PM EDT | 400.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 178 | 12.50% |
| HD240719C00405000 | 2024-05-23 3:52PM EDT | 405.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| HD240719C00410000 | 2024-04-25 11:56AM EDT | 410.00 | 0.26 | 0.01 | 1.55 | 0.00 | - | - | 0 | 38.86% |
| HD240719C00415000 | 2024-05-14 10:01AM EDT | 415.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| HD240719C00420000 | 2024-05-20 9:30AM EDT | 420.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240719P00195000 | 2024-05-13 11:00AM EDT | 195.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| HD240719P00215000 | 2024-05-28 3:57PM EDT | 215.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| HD240719P00235000 | 2024-05-03 3:48PM EDT | 235.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240719P00240000 | 2024-05-22 3:37PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| HD240719P00245000 | 2024-05-17 3:38PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| HD240719P00260000 | 2024-05-28 1:29PM EDT | 260.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| HD240719P00265000 | 2024-05-06 1:14PM EDT | 265.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| HD240719P00270000 | 2024-05-28 12:57PM EDT | 270.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 26 | 189 | 12.50% |
| HD240719P00275000 | 2024-05-28 1:02PM EDT | 275.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| HD240719P00280000 | 2024-05-28 1:58PM EDT | 280.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 6.25% |
| HD240719P00285000 | 2024-05-28 3:55PM EDT | 285.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 6.25% |
| HD240719P00290000 | 2024-05-28 2:55PM EDT | 290.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| HD240719P00295000 | 2024-05-28 2:34PM EDT | 295.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| HD240719P00300000 | 2024-05-28 3:16PM EDT | 300.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| HD240719P00305000 | 2024-05-28 3:56PM EDT | 305.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 61 | 465 | 3.13% |
| HD240719P00310000 | 2024-05-28 3:29PM EDT | 310.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 79 | 482 | 3.13% |
| HD240719P00315000 | 2024-05-28 3:38PM EDT | 315.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 88 | 692 | 3.13% |
| HD240719P00320000 | 2024-05-28 3:18PM EDT | 320.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 85 | 406 | 1.56% |
| HD240719P00325000 | 2024-05-28 3:38PM EDT | 325.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.78% |
| HD240719P00330000 | 2024-05-28 3:28PM EDT | 330.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 30 | 586 | 0.00% |
| HD240719P00335000 | 2024-05-28 3:55PM EDT | 335.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 6 | 344 | 0.00% |
| HD240719P00340000 | 2024-05-28 3:57PM EDT | 340.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 10 | 308 | 0.00% |
| HD240719P00345000 | 2024-05-28 3:58PM EDT | 345.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 11 | 374 | 0.00% |
| HD240719P00350000 | 2024-05-24 3:02PM EDT | 350.00 | 27.37 | 0.00 | 0.00 | 0.00 | - | 18 | 69 | 0.00% |
| HD240719P00355000 | 2024-05-24 9:52AM EDT | 355.00 | 30.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240719P00360000 | 2024-05-28 9:45AM EDT | 360.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| HD240719P00365000 | 2024-05-16 3:59PM EDT | 365.00 | 24.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240719P00370000 | 2024-05-23 10:57AM EDT | 370.00 | 44.58 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| HD240719P00375000 | 2024-04-29 1:50PM EDT | 375.00 | 40.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| HD240719P00385000 | 2024-05-16 12:47PM EDT | 385.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.