The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240920C00145000 | 2024-06-27 9:33AM EDT | 145.00 | 200.00 | 213.30 | 216.70 | 0.00 | - | - | 1 | 106.45% |
| HD240920C00175000 | 2024-04-01 2:53PM EDT | 175.00 | 196.27 | 158.30 | 162.10 | 0.00 | - | - | 1 | 0.00% |
| HD240920C00190000 | 2024-03-22 2:10PM EDT | 190.00 | 204.37 | 145.35 | 149.60 | 0.00 | - | 1 | 1 | 0.00% |
| HD240920C00220000 | 2024-05-13 10:35AM EDT | 220.00 | 126.74 | 127.00 | 130.40 | 0.00 | - | 2 | 1 | 0.00% |
| HD240920C00225000 | 2024-03-04 3:57PM EDT | 225.00 | 159.30 | 135.55 | 140.30 | 0.00 | - | 20 | 1 | 85.19% |
| HD240920C00230000 | 2024-05-13 3:51PM EDT | 230.00 | 112.65 | 115.65 | 119.30 | 0.00 | - | 3 | 89 | 0.00% |
| HD240920C00235000 | 2024-03-04 3:58PM EDT | 235.00 | 149.45 | 126.00 | 130.70 | 0.00 | - | 69 | 69 | 81.09% |
| HD240920C00240000 | 2024-03-01 2:06PM EDT | 240.00 | 146.28 | 145.00 | 149.50 | 0.00 | - | 1 | 2 | 159.03% |
| HD240920C00250000 | 2024-06-21 10:14AM EDT | 250.00 | 107.91 | 112.55 | 117.20 | 0.00 | - | 2 | 21 | 78.64% |
| HD240920C00255000 | 2024-03-22 1:13PM EDT | 255.00 | 141.65 | 83.15 | 87.20 | 0.00 | - | 3 | 9 | 0.00% |
| HD240920C00260000 | 2024-05-29 2:16PM EDT | 260.00 | 67.50 | 85.00 | 89.50 | 0.00 | - | 2 | 6 | 0.00% |
| HD240920C00265000 | 2024-05-29 3:54PM EDT | 265.00 | 63.72 | 80.30 | 84.40 | 0.00 | - | 19 | 19 | 0.00% |
| HD240920C00270000 | 2024-05-23 10:33AM EDT | 270.00 | 60.10 | 87.00 | 91.50 | 0.00 | - | 4 | 4 | 50.26% |
| HD240920C00275000 | 2024-05-29 9:36AM EDT | 275.00 | 52.85 | 70.45 | 73.60 | 0.00 | - | 3 | 6 | 0.00% |
| HD240920C00280000 | 2024-05-29 1:45PM EDT | 280.00 | 48.85 | 65.50 | 69.90 | 0.00 | - | 6 | 7 | 0.00% |
| HD240920C00285000 | 2024-06-12 9:42AM EDT | 285.00 | 68.61 | 76.45 | 79.75 | 0.00 | - | 1 | 6 | 56.12% |
| HD240920C00290000 | 2024-05-20 9:49AM EDT | 290.00 | 53.86 | 66.30 | 70.25 | 0.00 | - | 2 | 23 | 32.19% |
| HD240920C00295000 | 2024-06-18 9:41AM EDT | 295.00 | 65.00 | 76.25 | 79.15 | 0.00 | - | 1 | 17 | 72.42% |
| HD240920C00300000 | 2024-07-19 1:38PM EDT | 300.00 | 64.95 | 60.00 | 63.45 | 0.00 | - | 3 | 162 | 42.84% |
| HD240920C00305000 | 2024-07-08 3:29PM EDT | 305.00 | 39.65 | 55.90 | 58.75 | 0.00 | - | 1 | 221 | 41.04% |
| HD240920C00310000 | 2024-07-24 3:32PM EDT | 310.00 | 51.60 | 50.80 | 54.05 | +6.24 | +13.76% | 1 | 148 | 39.14% |
| HD240920C00315000 | 2024-07-18 2:09PM EDT | 315.00 | 56.70 | 46.75 | 49.20 | 0.00 | - | 1 | 73 | 36.72% |
| HD240920C00320000 | 2024-07-24 12:31PM EDT | 320.00 | 39.05 | 42.15 | 44.90 | 0.00 | - | 2 | 247 | 35.73% |
| HD240920C00325000 | 2024-07-25 10:38AM EDT | 325.00 | 34.89 | 38.75 | 40.65 | 0.00 | - | 1 | 156 | 34.63% |
| HD240920C00330000 | 2024-07-17 9:30AM EDT | 330.00 | 40.95 | 34.60 | 35.95 | 0.00 | - | 1 | 719 | 32.23% |
| HD240920C00335000 | 2024-07-26 3:50PM EDT | 335.00 | 31.45 | 30.65 | 32.35 | +4.00 | +14.57% | 11 | 584 | 32.13% |
| HD240920C00340000 | 2024-07-25 2:51PM EDT | 340.00 | 24.00 | 26.90 | 27.90 | 0.00 | - | 10 | 621 | 29.88% |
| HD240920C00345000 | 2024-07-26 1:34PM EDT | 345.00 | 24.61 | 23.45 | 24.85 | +3.11 | +14.47% | 2 | 533 | 30.16% |
| HD240920C00350000 | 2024-07-26 3:24PM EDT | 350.00 | 20.63 | 20.20 | 21.50 | +3.63 | +21.35% | 61 | 1,654 | 29.43% |
| HD240920C00355000 | 2024-07-26 3:51PM EDT | 355.00 | 17.71 | 17.30 | 17.90 | +1.76 | +11.03% | 12 | 739 | 27.85% |
| HD240920C00360000 | 2024-07-26 3:58PM EDT | 360.00 | 14.60 | 14.65 | 15.20 | +2.40 | +19.67% | 163 | 1,808 | 27.48% |
| HD240920C00365000 | 2024-07-26 3:51PM EDT | 365.00 | 12.40 | 12.05 | 13.15 | +1.40 | +12.73% | 116 | 1,033 | 27.82% |
| HD240920C00370000 | 2024-07-26 3:53PM EDT | 370.00 | 10.09 | 10.00 | 10.40 | +1.22 | +13.75% | 79 | 1,677 | 26.44% |
| HD240920C00375000 | 2024-07-26 2:59PM EDT | 375.00 | 8.15 | 8.05 | 8.95 | +0.75 | +10.14% | 48 | 1,184 | 26.98% |
| HD240920C00380000 | 2024-07-26 3:53PM EDT | 380.00 | 6.49 | 6.50 | 7.50 | +0.84 | +14.87% | 47 | 1,012 | 27.12% |
| HD240920C00385000 | 2024-07-26 3:13PM EDT | 385.00 | 5.40 | 5.20 | 6.50 | +0.85 | +18.68% | 56 | 757 | 27.77% |
| HD240920C00390000 | 2024-07-26 3:43PM EDT | 390.00 | 4.17 | 4.05 | 4.90 | +0.72 | +20.87% | 31 | 759 | 26.73% |
| HD240920C00395000 | 2024-07-26 2:10PM EDT | 395.00 | 3.65 | 3.15 | 4.30 | +0.73 | +25.00% | 10 | 739 | 27.57% |
| HD240920C00400000 | 2024-07-26 3:43PM EDT | 400.00 | 2.44 | 2.44 | 2.88 | +0.43 | +21.39% | 121 | 930 | 25.84% |
| HD240920C00405000 | 2024-07-26 1:11PM EDT | 405.00 | 2.23 | 1.37 | 2.07 | +0.94 | +72.87% | 27 | 211 | 25.16% |
| HD240920C00410000 | 2024-07-26 2:15PM EDT | 410.00 | 2.02 | 1.44 | 1.65 | +0.69 | +51.88% | 16 | 553 | 25.35% |
| HD240920C00415000 | 2024-07-26 3:05PM EDT | 415.00 | 1.19 | 1.08 | 2.23 | +0.14 | +13.33% | 8 | 248 | 29.27% |
| HD240920C00420000 | 2024-07-26 11:39AM EDT | 420.00 | 1.06 | 0.84 | 1.49 | +0.42 | +65.62% | 6 | 1,050 | 27.95% |
| HD240920C00425000 | 2024-07-26 3:45PM EDT | 425.00 | 0.72 | 0.63 | 0.95 | +0.18 | +33.33% | 10 | 15 | 26.71% |
| HD240920C00430000 | 2024-07-25 2:40PM EDT | 430.00 | 0.57 | 0.31 | 0.60 | +0.10 | +21.28% | 5 | 118 | 25.73% |
| HD240920C00435000 | 2024-07-26 2:06PM EDT | 435.00 | 0.38 | 0.21 | 0.62 | +0.09 | +31.03% | 2 | 3 | 27.22% |
| HD240920C00440000 | 2024-07-25 2:42PM EDT | 440.00 | 0.35 | 0.16 | 0.75 | +0.04 | +12.90% | 2 | 111 | 29.53% |
| HD240920C00445000 | 2024-07-26 2:45PM EDT | 445.00 | 0.33 | 0.13 | 0.54 | +0.08 | +32.00% | 2 | 5 | 29.08% |
| HD240920C00450000 | 2024-07-26 2:45PM EDT | 450.00 | 0.23 | 0.10 | 0.66 | +0.01 | +4.55% | 2 | 865 | 31.38% |
| HD240920C00455000 | 2024-07-26 2:45PM EDT | 455.00 | 0.22 | 0.08 | 0.43 | +0.01 | +4.76% | 2 | 2 | 30.37% |
| HD240920C00460000 | 2024-07-25 2:37PM EDT | 460.00 | 0.20 | 0.05 | 0.41 | +0.01 | +5.26% | 2 | 443 | 31.28% |
| HD240920C00465000 | 2024-07-26 2:46PM EDT | 465.00 | 0.14 | 0.04 | 1.41 | -0.04 | -22.22% | 2 | 1 | 40.39% |
| HD240920C00470000 | 2024-07-26 2:48PM EDT | 470.00 | 0.16 | 0.03 | 0.36 | +0.02 | +14.29% | 2 | 19 | 32.86% |
| HD240920C00480000 | 2024-07-26 2:48PM EDT | 480.00 | 0.11 | 0.02 | 0.34 | +0.05 | +83.33% | 2 | 24 | 34.72% |
| HD240920C00490000 | 2024-07-26 2:48PM EDT | 490.00 | 0.12 | 0.00 | 0.32 | +0.01 | +9.09% | 2 | 27 | 36.48% |
| HD240920C00500000 | 2024-07-26 2:50PM EDT | 500.00 | 0.05 | 0.02 | 0.31 | +0.01 | +25.00% | 2 | 8 | 38.28% |
| HD240920C00520000 | 2024-07-25 3:49PM EDT | 520.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 40.89% |
| HD240920C00540000 | 2024-07-24 3:50PM EDT | 540.00 | 0.08 | 0.00 | 1.31 | 0.00 | - | 1 | 9 | 50.76% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240920P00145000 | 2024-06-04 9:30AM EDT | 145.00 | 0.01 | 0.00 | 0.82 | 0.00 | - | 1 | 0 | 103.96% |
| HD240920P00150000 | 2024-07-19 10:41AM EDT | 150.00 | 0.04 | 0.00 | 2.08 | 0.00 | - | 9 | 54 | 115.38% |
| HD240920P00155000 | 2024-03-28 12:59PM EDT | 155.00 | 0.15 | 0.00 | 0.69 | 0.00 | - | 2 | 2 | 94.63% |
| HD240920P00160000 | 2024-02-06 11:11AM EDT | 160.00 | 0.19 | 0.00 | 0.61 | 0.00 | - | 2 | 5 | 89.84% |
| HD240920P00165000 | 2024-02-13 4:05PM EDT | 165.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 2 | 6 | 88.28% |
| HD240920P00170000 | 2024-02-15 2:59PM EDT | 170.00 | 0.20 | 0.00 | 0.71 | 0.00 | - | 2 | 3 | 85.35% |
| HD240920P00175000 | 2024-07-08 12:23PM EDT | 175.00 | 0.10 | 0.01 | 1.30 | 0.00 | - | 2 | 14 | 89.84% |
| HD240920P00180000 | 2024-06-10 3:34PM EDT | 180.00 | 0.11 | 0.00 | 2.10 | 0.00 | - | 2 | 15 | 93.55% |
| HD240920P00185000 | 2024-06-14 3:16PM EDT | 185.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 2 | 9 | 83.28% |
| HD240920P00190000 | 2024-06-18 12:35PM EDT | 190.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 1 | 14 | 87.30% |
| HD240920P00195000 | 2024-07-09 1:37PM EDT | 195.00 | 0.11 | 0.00 | 2.03 | 0.00 | - | 2 | 9 | 83.40% |
| HD240920P00200000 | 2024-07-19 2:05PM EDT | 200.00 | 0.05 | 0.00 | 1.33 | 0.00 | - | 2 | 30 | 74.90% |
| HD240920P00205000 | 2024-07-10 1:32PM EDT | 205.00 | 0.12 | 0.00 | 2.04 | 0.00 | - | 2 | 13 | 77.42% |
| HD240920P00210000 | 2024-07-10 1:31PM EDT | 210.00 | 0.14 | 0.01 | 1.33 | 0.00 | - | 2 | 67 | 69.43% |
| HD240920P00215000 | 2024-07-11 9:30AM EDT | 215.00 | 0.12 | 0.01 | 1.35 | 0.00 | - | 4 | 1,053 | 66.89% |
| HD240920P00220000 | 2024-07-11 9:30AM EDT | 220.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 56 | 53.91% |
| HD240920P00225000 | 2024-07-11 1:28PM EDT | 225.00 | 0.18 | 0.00 | 1.99 | 0.00 | - | 2 | 2,032 | 65.82% |
| HD240920P00230000 | 2024-07-11 2:55PM EDT | 230.00 | 0.14 | 0.00 | 2.22 | 0.00 | - | 1 | 85 | 64.43% |
| HD240920P00235000 | 2024-07-09 11:04AM EDT | 235.00 | 0.18 | 0.01 | 2.10 | 0.00 | - | 2 | 64 | 61.18% |
| HD240920P00240000 | 2024-07-26 2:51PM EDT | 240.00 | 0.14 | 0.05 | 0.89 | +0.05 | +55.56% | 2 | 1,274 | 51.07% |
| HD240920P00245000 | 2024-07-26 2:50PM EDT | 245.00 | 0.14 | 0.07 | 0.39 | -0.04 | -22.22% | 2 | 71 | 47.39% |
| HD240920P00250000 | 2024-07-26 2:49PM EDT | 250.00 | 0.19 | 0.08 | 0.40 | 0.00 | - | 3 | 91 | 45.36% |
| HD240920P00255000 | 2024-07-26 2:51PM EDT | 255.00 | 0.20 | 0.10 | 0.45 | -0.04 | -16.67% | 2 | 36 | 43.99% |
| HD240920P00260000 | 2024-07-25 10:59AM EDT | 260.00 | 0.24 | 0.15 | 0.53 | +0.01 | +4.35% | 1 | 154 | 42.97% |
| HD240920P00265000 | 2024-07-26 2:49PM EDT | 265.00 | 0.37 | 0.13 | 0.57 | +0.04 | +12.12% | 2 | 1,048 | 41.28% |
| HD240920P00270000 | 2024-07-26 2:49PM EDT | 270.00 | 0.40 | 0.17 | 0.60 | -0.03 | -6.98% | 2 | 315 | 39.45% |
| HD240920P00275000 | 2024-07-25 10:39AM EDT | 275.00 | 0.31 | 0.19 | 0.64 | -0.15 | -32.61% | 1 | 755 | 37.72% |
| HD240920P00280000 | 2024-07-26 2:50PM EDT | 280.00 | 0.47 | 0.30 | 0.74 | -0.14 | -22.95% | 2 | 935 | 36.55% |
| HD240920P00285000 | 2024-07-26 2:50PM EDT | 285.00 | 0.67 | 0.38 | 0.68 | +0.14 | +26.42% | 3 | 196 | 33.83% |
| HD240920P00290000 | 2024-07-26 2:50PM EDT | 290.00 | 0.77 | 0.45 | 0.93 | -0.07 | -8.33% | 3 | 1,633 | 33.73% |
| HD240920P00295000 | 2024-07-26 2:50PM EDT | 295.00 | 0.95 | 0.66 | 1.26 | +0.03 | +3.26% | 2 | 367 | 33.68% |
| HD240920P00300000 | 2024-07-26 1:38PM EDT | 300.00 | 1.15 | 1.06 | 1.18 | +0.20 | +21.05% | 5 | 2,052 | 30.92% |
| HD240920P00305000 | 2024-07-25 9:30AM EDT | 305.00 | 1.25 | 1.22 | 2.63 | -0.75 | -37.50% | 1 | 439 | 35.33% |
| HD240920P00310000 | 2024-07-26 12:20PM EDT | 310.00 | 1.68 | 1.57 | 1.85 | -0.35 | -17.24% | 7 | 716 | 29.63% |
| HD240920P00315000 | 2024-07-26 12:04PM EDT | 315.00 | 2.24 | 1.94 | 2.34 | -0.37 | -14.18% | 18 | 247 | 29.13% |
| HD240920P00320000 | 2024-07-26 3:43PM EDT | 320.00 | 2.89 | 2.58 | 2.91 | -0.46 | -13.73% | 25 | 1,631 | 28.53% |
| HD240920P00325000 | 2024-07-26 1:31PM EDT | 325.00 | 3.60 | 2.91 | 3.65 | -0.71 | -16.47% | 16 | 933 | 28.08% |
| HD240920P00330000 | 2024-07-26 3:43PM EDT | 330.00 | 4.45 | 3.55 | 4.60 | -0.55 | -11.00% | 27 | 1,531 | 27.77% |
| HD240920P00335000 | 2024-07-26 2:53PM EDT | 335.00 | 5.75 | 4.60 | 5.85 | -0.65 | -10.16% | 37 | 1,927 | 27.73% |
| HD240920P00340000 | 2024-07-26 3:44PM EDT | 340.00 | 6.64 | 5.65 | 6.90 | -1.42 | -17.62% | 22 | 817 | 26.80% |
| HD240920P00345000 | 2024-07-26 3:43PM EDT | 345.00 | 8.27 | 7.90 | 8.40 | -0.98 | -10.59% | 69 | 375 | 26.39% |
| HD240920P00350000 | 2024-07-26 3:20PM EDT | 350.00 | 10.00 | 8.65 | 11.20 | -1.10 | -9.91% | 29 | 418 | 27.97% |
| HD240920P00355000 | 2024-07-26 3:51PM EDT | 355.00 | 11.86 | 11.80 | 12.15 | -1.49 | -11.16% | 24 | 802 | 25.62% |
| HD240920P00360000 | 2024-07-26 3:48PM EDT | 360.00 | 14.45 | 14.05 | 14.55 | -2.70 | -15.74% | 116 | 1,162 | 25.46% |
| HD240920P00365000 | 2024-07-26 10:41AM EDT | 365.00 | 17.39 | 16.60 | 17.10 | -1.26 | -6.76% | 5 | 713 | 25.08% |
| HD240920P00370000 | 2024-07-24 3:04PM EDT | 370.00 | 19.02 | 19.50 | 20.05 | -5.17 | -21.37% | 1 | 692 | 24.92% |
| HD240920P00375000 | 2024-07-26 11:58AM EDT | 375.00 | 22.32 | 22.25 | 23.30 | -2.78 | -11.08% | 7 | 211 | 24.82% |
| HD240920P00380000 | 2024-07-19 12:08PM EDT | 380.00 | 23.00 | 25.95 | 27.45 | 0.00 | - | 1 | 49 | 26.05% |
| HD240920P00385000 | 2024-07-22 12:45PM EDT | 385.00 | 28.10 | 28.90 | 30.60 | 0.00 | - | 6 | 75 | 24.80% |
| HD240920P00390000 | 2024-06-24 3:54PM EDT | 390.00 | 38.50 | 40.75 | 42.10 | 0.00 | - | 12 | 19 | 40.74% |
| HD240920P00395000 | 2024-07-24 10:24AM EDT | 395.00 | 41.00 | 37.60 | 39.35 | 0.00 | - | 1 | 25 | 26.47% |
| HD240920P00400000 | 2024-07-23 9:43AM EDT | 400.00 | 38.40 | 42.00 | 43.30 | 0.00 | - | 3 | 5 | 25.65% |
| HD240920P00405000 | 2024-07-17 1:43PM EDT | 405.00 | 34.35 | 46.55 | 48.20 | 0.00 | - | 5 | 5 | 27.29% |
| HD240920P00410000 | 2023-12-29 11:46AM EDT | 410.00 | 65.45 | 56.00 | 57.50 | 0.00 | - | 2 | 1 | 40.66% |
| HD240920P00415000 | 2024-07-23 9:46AM EDT | 415.00 | 52.70 | 54.65 | 57.55 | 0.00 | - | 12 | 5 | 28.67% |
| HD240920P00420000 | 2024-05-31 3:42PM EDT | 420.00 | 88.97 | 73.60 | 78.00 | 0.00 | - | 6 | 0 | 62.97% |
| HD240920P00425000 | 2024-07-19 3:26PM EDT | 425.00 | 62.09 | 64.20 | 67.95 | 0.00 | - | 3 | 0 | 33.53% |
| HD240920P00430000 | 2024-05-31 3:42PM EDT | 430.00 | 98.99 | 83.35 | 88.00 | 0.00 | - | 6 | 0 | 67.15% |
| HD240920P00520000 | 2024-04-19 3:28PM EDT | 520.00 | 185.39 | 175.40 | 179.35 | 0.00 | - | 2 | 0 | 103.13% |
© 2024 Yahoo. All rights reserved.