The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241115C00170000 | 2024-05-13 11:25AM EDT | 170.00 | 175.91 | 162.85 | 166.05 | 0.00 | - | 8 | 0 | 61.08% |
| HD241115C00230000 | 2024-04-24 11:07AM EDT | 230.00 | 107.64 | 96.30 | 99.15 | 0.00 | - | - | 2 | 0.00% |
| HD241115C00240000 | 2024-05-20 1:32PM EDT | 240.00 | 102.44 | 95.15 | 98.35 | 0.00 | - | 1 | 3 | 45.11% |
| HD241115C00250000 | 2024-06-03 1:51PM EDT | 250.00 | 83.94 | 85.65 | 89.05 | 0.00 | - | 11 | 11 | 42.51% |
| HD241115C00260000 | 2024-05-13 3:47PM EDT | 260.00 | 86.25 | 76.65 | 79.30 | 0.00 | - | 4 | 2 | 38.83% |
| HD241115C00270000 | 2024-05-29 1:01PM EDT | 270.00 | 61.55 | 67.45 | 69.90 | 0.00 | - | 1 | 6 | 35.83% |
| HD241115C00275000 | 2024-06-03 12:28PM EDT | 275.00 | 60.40 | 62.75 | 66.30 | 0.00 | - | 2 | 30 | 36.22% |
| HD241115C00280000 | 2024-06-05 2:03PM EDT | 280.00 | 57.50 | 60.00 | 61.05 | 0.00 | - | 1 | 20 | 33.64% |
| HD241115C00285000 | 2024-05-28 1:38PM EDT | 285.00 | 51.55 | 55.05 | 57.50 | 0.00 | - | 8 | 9 | 33.83% |
| HD241115C00290000 | 2024-05-29 12:57PM EDT | 290.00 | 45.15 | 50.50 | 52.65 | 0.00 | - | 11 | 16 | 31.84% |
| HD241115C00295000 | 2024-06-10 12:53PM EDT | 295.00 | 46.00 | 46.20 | 48.30 | +4.00 | +9.52% | 1 | 12 | 30.56% |
| HD241115C00300000 | 2024-06-03 12:55PM EDT | 300.00 | 40.10 | 42.50 | 44.60 | 0.00 | - | 1 | 98 | 30.11% |
| HD241115C00305000 | 2024-05-31 10:18AM EDT | 305.00 | 37.95 | 38.30 | 40.70 | 0.00 | - | 10 | 22 | 29.23% |
| HD241115C00310000 | 2024-05-31 1:25PM EDT | 310.00 | 35.30 | 35.05 | 36.65 | 0.00 | - | 1 | 23 | 28.03% |
| HD241115C00315000 | 2024-05-31 2:12PM EDT | 315.00 | 32.65 | 31.80 | 33.05 | 0.00 | - | 1 | 22 | 27.27% |
| HD241115C00320000 | 2024-06-10 3:58PM EDT | 320.00 | 29.50 | 29.10 | 30.10 | +4.50 | +18.00% | 13 | 29 | 27.13% |
| HD241115C00325000 | 2024-06-07 2:53PM EDT | 325.00 | 23.30 | 25.20 | 27.50 | 0.00 | - | 16 | 63 | 27.21% |
| HD241115C00330000 | 2024-06-10 10:58AM EDT | 330.00 | 22.85 | 22.65 | 23.80 | +2.50 | +12.29% | 4 | 541 | 25.81% |
| HD241115C00335000 | 2024-06-10 10:41AM EDT | 335.00 | 19.00 | 19.80 | 21.65 | +1.75 | +10.14% | 1 | 87 | 26.02% |
| HD241115C00340000 | 2024-06-10 3:29PM EDT | 340.00 | 17.60 | 17.50 | 18.20 | +3.10 | +21.38% | 1 | 84 | 24.55% |
| HD241115C00345000 | 2024-06-10 9:30AM EDT | 345.00 | 13.15 | 14.90 | 15.80 | +0.65 | +5.20% | 1 | 89 | 24.07% |
| HD241115C00350000 | 2024-06-10 3:24PM EDT | 350.00 | 13.10 | 13.40 | 13.75 | +2.10 | +19.09% | 5 | 491 | 23.78% |
| HD241115C00355000 | 2024-06-07 1:57PM EDT | 355.00 | 10.40 | 10.90 | 11.80 | +0.40 | +4.00% | 9 | 130 | 23.40% |
| HD241115C00360000 | 2024-06-07 1:57PM EDT | 360.00 | 8.55 | 8.70 | 10.10 | 0.00 | - | 7 | 566 | 23.10% |
| HD241115C00365000 | 2024-06-07 11:25AM EDT | 365.00 | 6.85 | 6.90 | 8.75 | 0.00 | - | 4 | 121 | 23.04% |
| HD241115C00370000 | 2024-06-10 3:54PM EDT | 370.00 | 6.95 | 5.90 | 7.20 | +0.03 | +0.43% | 22 | 265 | 22.49% |
| HD241115C00375000 | 2024-06-10 12:40PM EDT | 375.00 | 5.27 | 5.70 | 6.75 | -0.08 | -1.50% | 1 | 308 | 23.31% |
| HD241115C00380000 | 2024-06-07 3:20PM EDT | 380.00 | 3.85 | 4.35 | 4.95 | 0.00 | - | 13 | 698 | 21.91% |
| HD241115C00385000 | 2024-06-07 3:43PM EDT | 385.00 | 3.20 | 3.85 | 4.10 | 0.00 | - | 4 | 113 | 21.72% |
| HD241115C00390000 | 2024-06-05 3:35PM EDT | 390.00 | 2.90 | 3.05 | 3.35 | 0.00 | - | 7 | 131 | 21.50% |
| HD241115C00395000 | 2024-06-07 10:09AM EDT | 395.00 | 2.01 | 2.54 | 2.83 | 0.00 | - | 7 | 202 | 21.55% |
| HD241115C00400000 | 2024-06-10 1:31PM EDT | 400.00 | 2.15 | 2.05 | 2.33 | +0.43 | +25.00% | 5 | 198 | 21.45% |
| HD241115C00405000 | 2024-05-24 1:32PM EDT | 405.00 | 1.51 | 1.66 | 1.99 | 0.00 | - | 22 | 111 | 21.60% |
| HD241115C00410000 | 2024-06-10 10:47AM EDT | 410.00 | 1.26 | 1.33 | 2.01 | +0.03 | +2.44% | 1 | 108 | 22.62% |
| HD241115C00415000 | 2024-06-06 1:22PM EDT | 415.00 | 1.02 | 1.09 | 1.66 | -0.03 | -2.86% | 1 | 424 | 22.54% |
| HD241115C00420000 | 2024-06-05 1:19PM EDT | 420.00 | 0.85 | 0.89 | 1.00 | 0.00 | - | 6 | 50 | 21.07% |
| HD241115C00425000 | 2024-05-24 3:02PM EDT | 425.00 | 0.63 | 0.50 | 0.97 | 0.00 | - | 9 | 19 | 21.77% |
| HD241115C00430000 | 2024-05-24 11:10AM EDT | 430.00 | 0.52 | 0.29 | 0.85 | 0.00 | - | 4 | 63 | 22.02% |
| HD241115C00435000 | 2024-06-06 3:31PM EDT | 435.00 | 0.54 | 0.24 | 0.74 | 0.00 | - | 2 | 23 | 22.24% |
| HD241115C00440000 | 2024-06-06 3:31PM EDT | 440.00 | 0.48 | 0.20 | 0.64 | 0.00 | - | 2 | 59 | 22.43% |
| HD241115C00445000 | 2024-06-07 2:42PM EDT | 445.00 | 0.40 | 0.18 | 0.61 | +0.08 | +25.00% | 2 | 12 | 22.97% |
| HD241115C00450000 | 2024-06-10 2:16PM EDT | 450.00 | 0.36 | 0.15 | 0.72 | +0.02 | +5.88% | 2 | 17 | 24.35% |
| HD241115C00455000 | 2024-06-10 2:18PM EDT | 455.00 | 0.30 | 0.13 | 0.52 | 0.00 | - | 2 | 10 | 23.77% |
| HD241115C00460000 | 2024-06-10 2:22PM EDT | 460.00 | 0.25 | 0.11 | 0.43 | -0.01 | -3.85% | 2 | 118 | 23.74% |
| HD241115C00465000 | 2024-06-10 3:25PM EDT | 465.00 | 0.22 | 0.10 | 0.62 | 0.00 | - | 2 | 5 | 25.82% |
| HD241115C00470000 | 2024-06-10 3:25PM EDT | 470.00 | 0.25 | 0.09 | 0.60 | +0.03 | +13.64% | 2 | 154 | 26.36% |
| HD241115C00475000 | 2024-06-10 3:22PM EDT | 475.00 | 0.23 | 0.08 | 0.44 | -0.01 | -4.17% | 2 | 47 | 25.76% |
| HD241115C00480000 | 2024-06-10 3:27PM EDT | 480.00 | 0.18 | 0.07 | 1.43 | -0.07 | -28.00% | 2 | 7 | 32.12% |
| HD241115C00490000 | 2024-06-10 3:27PM EDT | 490.00 | 0.19 | 0.06 | 0.36 | -0.05 | -20.83% | 2 | 8 | 26.83% |
| HD241115C00500000 | 2024-06-10 3:27PM EDT | 500.00 | 0.15 | 0.05 | 0.63 | 0.00 | - | 2 | 1 | 30.37% |
| HD241115C00520000 | 2024-06-07 3:53PM EDT | 520.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 2 | 151 | 29.25% |
| HD241115C00540000 | 2024-06-07 3:53PM EDT | 540.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 2 | 1 | 31.03% |
| HD241115C00560000 | 2024-06-07 3:53PM EDT | 560.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 32.84% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241115P00165000 | 2024-06-07 3:53PM EDT | 165.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 47.07% |
| HD241115P00170000 | 2024-06-07 3:53PM EDT | 170.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | 2 | 1 | 45.44% |
| HD241115P00175000 | 2024-06-10 3:24PM EDT | 175.00 | 0.15 | 0.04 | 0.35 | -0.04 | -21.05% | 2 | 1 | 44.39% |
| HD241115P00180000 | 2024-06-10 3:24PM EDT | 180.00 | 0.13 | 0.05 | 0.34 | +0.01 | +8.33% | 2 | 12 | 42.43% |
| HD241115P00185000 | 2024-06-10 3:23PM EDT | 185.00 | 0.19 | 0.06 | 0.59 | +0.09 | +90.00% | 2 | 2 | 44.17% |
| HD241115P00190000 | 2024-06-10 3:22PM EDT | 190.00 | 0.23 | 0.07 | 0.66 | +0.07 | +43.75% | 2 | 2 | 43.14% |
| HD241115P00195000 | 2024-06-10 3:26PM EDT | 195.00 | 0.23 | 0.09 | 0.70 | +0.02 | +9.52% | 2 | 2 | 41.77% |
| HD241115P00200000 | 2024-06-10 2:28PM EDT | 200.00 | 0.21 | 0.09 | 0.46 | +0.03 | +16.67% | 2 | 2 | 37.45% |
| HD241115P00210000 | 2024-06-10 3:28PM EDT | 210.00 | 0.30 | 0.15 | 0.55 | -0.09 | -23.08% | 2 | 17 | 35.21% |
| HD241115P00220000 | 2024-06-10 1:42PM EDT | 220.00 | 0.44 | 0.19 | 0.56 | -0.11 | -20.00% | 6 | 50 | 32.18% |
| HD241115P00230000 | 2024-06-06 3:27PM EDT | 230.00 | 0.60 | 0.37 | 0.96 | 0.00 | - | 2 | 35 | 32.07% |
| HD241115P00240000 | 2024-06-10 3:44PM EDT | 240.00 | 0.89 | 0.65 | 1.30 | -0.03 | -3.26% | 1 | 43 | 30.73% |
| HD241115P00250000 | 2024-06-07 3:42PM EDT | 250.00 | 1.11 | 0.73 | 1.68 | 0.00 | - | 3 | 117 | 29.14% |
| HD241115P00260000 | 2024-06-10 3:44PM EDT | 260.00 | 1.59 | 1.48 | 1.77 | -0.15 | -8.62% | 1 | 57 | 26.22% |
| HD241115P00270000 | 2024-06-10 1:21PM EDT | 270.00 | 2.19 | 2.08 | 2.45 | -0.15 | -6.41% | 2 | 1,491 | 25.06% |
| HD241115P00275000 | 2024-06-07 3:43PM EDT | 275.00 | 3.15 | 2.31 | 2.78 | 0.00 | - | 1 | 204 | 24.25% |
| HD241115P00280000 | 2024-06-07 3:43PM EDT | 280.00 | 3.70 | 2.92 | 3.10 | 0.00 | - | 1 | 474 | 23.31% |
| HD241115P00285000 | 2024-06-07 9:30AM EDT | 285.00 | 4.65 | 2.90 | 3.65 | 0.00 | - | 2 | 214 | 22.77% |
| HD241115P00290000 | 2024-06-10 1:21PM EDT | 290.00 | 4.58 | 4.15 | 4.35 | +0.03 | +0.66% | 1 | 116 | 22.34% |
| HD241115P00295000 | 2024-06-10 2:37PM EDT | 295.00 | 5.16 | 4.90 | 5.60 | -0.94 | -15.41% | 3 | 144 | 22.65% |
| HD241115P00300000 | 2024-06-10 3:44PM EDT | 300.00 | 6.05 | 5.85 | 6.05 | -0.80 | -11.68% | 10 | 244 | 21.40% |
| HD241115P00305000 | 2024-06-07 12:31PM EDT | 305.00 | 7.90 | 6.85 | 7.15 | -0.45 | -5.39% | 1 | 225 | 21.01% |
| HD241115P00310000 | 2024-06-10 2:37PM EDT | 310.00 | 8.42 | 7.60 | 9.10 | -1.01 | -10.71% | 4 | 312 | 21.55% |
| HD241115P00315000 | 2024-06-10 9:36AM EDT | 315.00 | 11.00 | 9.50 | 10.00 | -0.20 | -1.79% | 1 | 157 | 20.42% |
| HD241115P00320000 | 2024-06-10 12:05PM EDT | 320.00 | 12.25 | 11.10 | 11.45 | -1.11 | -8.31% | 3 | 103 | 19.81% |
| HD241115P00325000 | 2024-06-10 10:16AM EDT | 325.00 | 13.72 | 12.45 | 13.30 | -1.63 | -10.62% | 1 | 152 | 19.44% |
| HD241115P00330000 | 2024-06-10 2:41PM EDT | 330.00 | 15.35 | 14.75 | 15.30 | -1.94 | -11.22% | 2 | 228 | 18.99% |
| HD241115P00335000 | 2024-06-10 12:05PM EDT | 335.00 | 18.70 | 17.10 | 19.50 | +0.55 | +3.03% | 2 | 172 | 20.80% |
| HD241115P00340000 | 2024-06-10 10:30AM EDT | 340.00 | 21.50 | 19.60 | 20.10 | -0.14 | -0.65% | 180 | 91 | 18.21% |
| HD241115P00345000 | 2024-06-05 11:54AM EDT | 345.00 | 24.25 | 22.20 | 22.85 | 0.00 | - | 17 | 116 | 17.80% |
| HD241115P00350000 | 2024-06-04 2:36PM EDT | 350.00 | 27.30 | 24.65 | 26.70 | 0.00 | - | 2 | 72 | 18.43% |
| HD241115P00355000 | 2024-05-20 9:32AM EDT | 355.00 | 24.80 | 28.35 | 29.15 | 0.00 | - | 1 | 134 | 17.04% |
| HD241115P00360000 | 2024-05-31 12:16PM EDT | 360.00 | 34.76 | 31.75 | 32.45 | 0.00 | - | 35 | 59 | 16.35% |
| HD241115P00365000 | 2024-06-04 10:26AM EDT | 365.00 | 38.38 | 34.95 | 36.50 | 0.00 | - | 1 | 8 | 16.40% |
| HD241115P00370000 | 2024-06-06 3:00PM EDT | 370.00 | 40.60 | 38.90 | 40.10 | 0.00 | - | 2 | 40 | 15.35% |
| HD241115P00375000 | 2024-06-06 3:23PM EDT | 375.00 | 44.37 | 42.85 | 44.40 | 0.00 | - | 6 | 34 | 15.15% |
| HD241115P00380000 | 2024-05-28 2:31PM EDT | 380.00 | 54.90 | 47.40 | 49.30 | 0.00 | - | 1 | 6 | 16.07% |
| HD241115P00385000 | 2024-04-05 12:24PM EDT | 385.00 | 36.70 | 45.25 | 47.35 | 0.00 | - | 10 | 14 | 0.00% |
| HD241115P00390000 | 2024-05-13 3:40PM EDT | 390.00 | 51.33 | 56.05 | 59.50 | 0.00 | - | 1 | 1 | 18.74% |
| HD241115P00395000 | 2024-06-03 9:37AM EDT | 395.00 | 64.30 | 61.25 | 64.40 | 0.00 | - | 5 | 1 | 19.54% |
| HD241115P00400000 | 2024-06-07 11:37AM EDT | 400.00 | 73.20 | 66.30 | 69.40 | 0.00 | - | 4 | 0 | 20.56% |
| HD241115P00405000 | 2024-06-06 2:48PM EDT | 405.00 | 72.90 | 71.20 | 74.40 | 0.00 | - | 2 | 1 | 21.56% |
| HD241115P00465000 | 2024-06-03 3:39PM EDT | 465.00 | 136.72 | 131.20 | 134.40 | 0.00 | - | 10 | 0 | 32.00% |
| HD241115P00470000 | 2024-06-03 3:39PM EDT | 470.00 | 141.74 | 136.00 | 139.40 | 0.00 | - | 5 | 0 | 32.76% |
© 2024 Yahoo. All rights reserved.