The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117C00140000 | 2024-06-25 12:48PM EDT | 140.00 | 196.55 | 198.00 | 201.60 | -20.95 | -9.63% | 1 | 1 | 65.12% |
| HD250117C00145000 | 2023-07-12 9:45AM EDT | 145.00 | 174.31 | 184.75 | 189.05 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00150000 | 2024-03-13 9:30AM EDT | 150.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| HD250117C00155000 | 2023-08-29 10:17AM EDT | 155.00 | 174.77 | 149.75 | 153.05 | 0.00 | - | 3 | 1 | 0.00% |
| HD250117C00160000 | 2024-03-06 3:55PM EDT | 160.00 | 218.91 | 197.05 | 201.50 | 0.00 | - | 2 | 3 | 116.54% |
| HD250117C00165000 | 2023-12-13 4:12PM EDT | 165.00 | 180.30 | 189.50 | 194.50 | 0.00 | - | 3 | 4 | 107.66% |
| HD250117C00170000 | 2023-12-04 12:31PM EDT | 170.00 | 157.44 | 169.70 | 174.45 | 0.00 | - | 1 | 0 | 63.53% |
| HD250117C00175000 | 2023-12-06 2:23PM EDT | 175.00 | 154.76 | 168.20 | 172.50 | 0.00 | - | 4 | 5 | 72.27% |
| HD250117C00180000 | 2023-08-22 10:15AM EDT | 180.00 | 147.36 | 132.10 | 134.15 | 0.00 | - | 1 | 7 | 0.00% |
| HD250117C00185000 | 2023-11-27 12:00PM EDT | 185.00 | 130.26 | 164.50 | 168.50 | 0.00 | - | 5 | 29 | 82.51% |
| HD250117C00190000 | 2023-09-21 3:35PM EDT | 190.00 | 124.30 | 103.30 | 106.50 | 0.00 | - | 14 | 14 | 0.00% |
| HD250117C00195000 | 2024-01-04 4:06PM EDT | 195.00 | 148.45 | 163.50 | 166.55 | 0.00 | - | 2 | 4 | 93.87% |
| HD250117C00200000 | 2024-06-18 9:38AM EDT | 200.00 | 158.22 | 139.75 | 143.40 | 0.00 | - | 2 | 53 | 54.87% |
| HD250117C00210000 | 2024-04-01 3:25PM EDT | 210.00 | 162.10 | 123.60 | 128.00 | 0.00 | - | 1 | 33 | 0.00% |
| HD250117C00220000 | 2024-05-13 9:34AM EDT | 220.00 | 130.40 | 126.80 | 130.50 | 0.00 | - | 1 | 21 | 58.67% |
| HD250117C00230000 | 2024-05-13 3:48PM EDT | 230.00 | 114.45 | 117.50 | 120.85 | 0.00 | - | 2 | 0 | 55.22% |
| HD250117C00240000 | 2024-05-28 10:47AM EDT | 240.00 | 93.49 | 101.70 | 105.10 | 0.00 | - | 1 | 36 | 43.07% |
| HD250117C00250000 | 2024-06-21 9:47AM EDT | 250.00 | 108.41 | 92.95 | 95.70 | 0.00 | - | 1 | 112 | 40.45% |
| HD250117C00260000 | 2024-05-13 3:48PM EDT | 260.00 | 87.10 | 89.05 | 92.55 | 0.00 | - | 2 | 0 | 47.76% |
| HD250117C00270000 | 2024-06-25 10:08AM EDT | 270.00 | 75.50 | 74.65 | 77.05 | -12.50 | -14.20% | 8 | 110 | 35.24% |
| HD250117C00280000 | 2024-06-24 12:54PM EDT | 280.00 | 79.95 | 66.15 | 69.35 | 0.00 | - | 1 | 156 | 34.84% |
| HD250117C00290000 | 2024-06-17 10:05AM EDT | 290.00 | 65.00 | 57.85 | 59.85 | 0.00 | - | 5 | 142 | 31.59% |
| HD250117C00300000 | 2024-06-25 2:10PM EDT | 300.00 | 50.57 | 49.95 | 52.50 | -14.95 | -22.82% | 8 | 3,488 | 30.89% |
| HD250117C00310000 | 2024-06-24 11:41AM EDT | 310.00 | 55.50 | 43.50 | 44.20 | 0.00 | - | 1 | 561 | 28.65% |
| HD250117C00320000 | 2024-06-25 2:29PM EDT | 320.00 | 36.60 | 35.70 | 37.60 | -10.15 | -21.71% | 45 | 1,386 | 27.90% |
| HD250117C00330000 | 2024-06-25 3:57PM EDT | 330.00 | 30.50 | 29.30 | 30.75 | -9.95 | -24.60% | 59 | 663 | 26.38% |
| HD250117C00340000 | 2024-06-25 3:39PM EDT | 340.00 | 24.62 | 23.50 | 25.50 | -8.63 | -25.95% | 53 | 1,111 | 25.94% |
| HD250117C00350000 | 2024-06-25 3:58PM EDT | 350.00 | 19.80 | 19.50 | 20.50 | -7.65 | -27.87% | 46 | 830 | 25.16% |
| HD250117C00360000 | 2024-06-25 3:19PM EDT | 360.00 | 15.70 | 15.35 | 15.80 | -6.00 | -27.65% | 47 | 1,657 | 24.09% |
| HD250117C00370000 | 2024-06-25 3:27PM EDT | 370.00 | 11.97 | 11.80 | 12.10 | -5.53 | -31.60% | 42 | 1,336 | 23.39% |
| HD250117C00380000 | 2024-06-25 3:09PM EDT | 380.00 | 9.10 | 7.90 | 9.20 | -4.63 | -33.72% | 57 | 864 | 22.93% |
| HD250117C00390000 | 2024-06-25 12:20PM EDT | 390.00 | 6.15 | 6.35 | 6.85 | -4.25 | -40.87% | 15 | 1,371 | 22.50% |
| HD250117C00400000 | 2024-06-25 2:47PM EDT | 400.00 | 4.70 | 4.75 | 5.05 | -3.05 | -39.35% | 63 | 1,316 | 22.18% |
| HD250117C00410000 | 2024-06-25 3:52PM EDT | 410.00 | 3.41 | 3.40 | 3.60 | -2.39 | -41.21% | 100 | 905 | 21.79% |
| HD250117C00420000 | 2024-06-25 1:46PM EDT | 420.00 | 2.40 | 2.06 | 2.60 | -1.80 | -42.86% | 18 | 762 | 21.62% |
| HD250117C00430000 | 2024-06-25 2:42PM EDT | 430.00 | 1.71 | 1.73 | 1.85 | -1.69 | -49.71% | 21 | 1,201 | 21.45% |
| HD250117C00440000 | 2024-06-24 12:19PM EDT | 440.00 | 1.40 | 1.04 | 1.32 | -0.70 | -33.33% | 1 | 254 | 21.38% |
| HD250117C00450000 | 2024-06-25 11:53AM EDT | 450.00 | 0.85 | 0.80 | 0.99 | -1.00 | -54.05% | 8 | 459 | 21.55% |
| HD250117C00460000 | 2024-06-25 9:59AM EDT | 460.00 | 0.94 | 0.44 | 1.18 | -0.25 | -21.01% | 6 | 425 | 23.61% |
| HD250117C00470000 | 2024-06-25 2:38PM EDT | 470.00 | 0.52 | 0.44 | 0.73 | -0.41 | -44.09% | 2 | 181 | 22.87% |
| HD250117C00480000 | 2024-06-25 2:38PM EDT | 480.00 | 0.43 | 0.34 | 0.45 | -0.18 | -29.51% | 2 | 329 | 22.29% |
| HD250117C00490000 | 2024-06-25 2:38PM EDT | 490.00 | 0.34 | 0.24 | 0.34 | -0.16 | -32.00% | 2 | 215 | 22.46% |
| HD250117C00500000 | 2024-06-25 2:38PM EDT | 500.00 | 0.31 | 0.19 | 0.31 | -0.12 | -27.91% | 2 | 297 | 23.19% |
| HD250117C00520000 | 2024-06-25 2:38PM EDT | 520.00 | 0.23 | 0.13 | 0.23 | -0.05 | -17.86% | 2 | 637 | 24.20% |
| HD250117C00540000 | 2024-06-25 2:38PM EDT | 540.00 | 0.13 | 0.07 | 0.15 | -0.07 | -35.00% | 2 | 94 | 24.71% |
| HD250117C00560000 | 2024-06-25 3:47PM EDT | 560.00 | 0.09 | 0.06 | 0.12 | -0.07 | -43.75% | 15 | 136 | 25.73% |
| HD250117C00580000 | 2024-06-25 2:38PM EDT | 580.00 | 0.06 | 0.03 | 0.10 | -0.06 | -50.00% | 2 | 22 | 26.76% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117P00140000 | 2024-06-25 2:40PM EDT | 140.00 | 0.14 | 0.02 | 0.27 | +0.12 | +600.00% | 2 | 944 | 50.34% |
| HD250117P00145000 | 2024-06-25 2:40PM EDT | 145.00 | 0.18 | 0.02 | 0.38 | +0.09 | +100.00% | 2 | 125 | 50.73% |
| HD250117P00150000 | 2024-06-25 2:40PM EDT | 150.00 | 0.12 | 0.03 | 0.32 | +0.05 | +71.43% | 2 | 225 | 47.73% |
| HD250117P00155000 | 2024-06-25 2:40PM EDT | 155.00 | 0.18 | 0.04 | 0.38 | +0.06 | +50.00% | 2 | 29 | 47.02% |
| HD250117P00160000 | 2024-06-25 2:40PM EDT | 160.00 | 0.20 | 0.04 | 0.40 | +0.03 | +17.65% | 2 | 71 | 45.61% |
| HD250117P00165000 | 2024-06-25 2:40PM EDT | 165.00 | 0.20 | 0.01 | 0.40 | +0.10 | +100.00% | 2 | 73 | 43.87% |
| HD250117P00170000 | 2024-06-25 2:41PM EDT | 170.00 | 0.14 | 0.06 | 0.44 | -0.03 | -17.65% | 2 | 28 | 42.77% |
| HD250117P00175000 | 2024-06-25 2:40PM EDT | 175.00 | 0.27 | 0.08 | 0.70 | +0.09 | +50.00% | 2 | 49 | 44.14% |
| HD250117P00180000 | 2024-06-25 2:40PM EDT | 180.00 | 0.20 | 0.09 | 0.45 | +0.07 | +53.85% | 2 | 102 | 39.67% |
| HD250117P00185000 | 2024-06-25 2:40PM EDT | 185.00 | 0.23 | 0.10 | 0.49 | -0.01 | -4.17% | 4 | 3,590 | 38.60% |
| HD250117P00190000 | 2024-06-25 2:41PM EDT | 190.00 | 0.36 | 0.24 | 0.37 | +0.14 | +63.64% | 2 | 1,402 | 35.60% |
| HD250117P00195000 | 2024-06-25 2:41PM EDT | 195.00 | 0.31 | 0.18 | 1.61 | +0.06 | +24.00% | 2 | 389 | 43.71% |
| HD250117P00200000 | 2024-06-25 2:42PM EDT | 200.00 | 0.36 | 0.29 | 0.56 | +0.08 | +28.57% | 2 | 376 | 34.83% |
| HD250117P00210000 | 2024-06-25 2:41PM EDT | 210.00 | 0.53 | 0.46 | 0.76 | +0.13 | +32.50% | 2 | 487 | 33.61% |
| HD250117P00220000 | 2024-06-25 2:41PM EDT | 220.00 | 0.72 | 0.63 | 0.85 | +0.15 | +26.32% | 2 | 964 | 31.35% |
| HD250117P00230000 | 2024-06-25 12:08PM EDT | 230.00 | 1.00 | 0.84 | 1.00 | +0.35 | +53.85% | 11 | 2,119 | 29.41% |
| HD250117P00240000 | 2024-06-25 3:51PM EDT | 240.00 | 1.22 | 1.04 | 1.52 | +0.27 | +28.42% | 4 | 3,473 | 29.00% |
| HD250117P00250000 | 2024-06-25 3:52PM EDT | 250.00 | 1.75 | 1.47 | 1.87 | +0.49 | +38.89% | 21 | 2,298 | 27.40% |
| HD250117P00260000 | 2024-06-25 3:40PM EDT | 260.00 | 2.39 | 2.26 | 2.52 | +0.68 | +39.77% | 21 | 538 | 26.42% |
| HD250117P00270000 | 2024-06-25 3:23PM EDT | 270.00 | 3.05 | 3.10 | 3.35 | +1.03 | +50.99% | 13 | 1,014 | 25.42% |
| HD250117P00280000 | 2024-06-25 3:49PM EDT | 280.00 | 4.30 | 4.20 | 4.45 | +1.33 | +44.78% | 7 | 1,065 | 24.48% |
| HD250117P00290000 | 2024-06-25 1:54PM EDT | 290.00 | 6.05 | 5.60 | 5.90 | +2.00 | +49.38% | 36 | 1,118 | 23.63% |
| HD250117P00300000 | 2024-06-25 2:30PM EDT | 300.00 | 7.50 | 7.35 | 7.70 | +2.11 | +39.15% | 27 | 1,739 | 22.73% |
| HD250117P00310000 | 2024-06-25 1:26PM EDT | 310.00 | 10.31 | 9.70 | 10.05 | +3.31 | +47.29% | 11 | 1,551 | 21.95% |
| HD250117P00320000 | 2024-06-25 3:21PM EDT | 320.00 | 12.70 | 12.60 | 14.60 | +3.50 | +38.04% | 25 | 1,644 | 22.94% |
| HD250117P00330000 | 2024-06-25 2:27PM EDT | 330.00 | 16.35 | 16.05 | 16.55 | +4.55 | +38.56% | 14 | 865 | 20.44% |
| HD250117P00340000 | 2024-06-25 3:16PM EDT | 340.00 | 20.25 | 19.05 | 21.70 | +5.25 | +35.00% | 13 | 1,190 | 20.54% |
| HD250117P00350000 | 2024-06-25 2:46PM EDT | 350.00 | 25.55 | 25.15 | 26.05 | +6.30 | +32.73% | 3 | 852 | 19.09% |
| HD250117P00360000 | 2024-06-25 3:06PM EDT | 360.00 | 31.15 | 30.45 | 32.10 | +9.38 | +43.09% | 7 | 502 | 18.54% |
| HD250117P00370000 | 2024-06-21 3:55PM EDT | 370.00 | 26.87 | 37.05 | 38.80 | 0.00 | - | 1 | 338 | 17.83% |
| HD250117P00380000 | 2024-06-03 9:38AM EDT | 380.00 | 50.45 | 43.75 | 45.50 | 0.00 | - | 3 | 122 | 16.03% |
| HD250117P00390000 | 2024-06-25 10:39AM EDT | 390.00 | 53.25 | 51.85 | 54.75 | +12.38 | +30.29% | 2 | 73 | 16.99% |
| HD250117P00400000 | 2024-06-21 3:40PM EDT | 400.00 | 48.40 | 61.15 | 63.00 | 0.00 | - | 1 | 8 | 15.24% |
| HD250117P00410000 | 2024-06-07 3:39PM EDT | 410.00 | 84.40 | 69.85 | 73.55 | 0.00 | - | 23 | 19 | 18.32% |
| HD250117P00420000 | 2024-03-21 2:22PM EDT | 420.00 | 38.35 | 82.95 | 87.05 | 0.00 | - | 1 | 2 | 26.69% |
| HD250117P00430000 | 2024-01-19 10:57AM EDT | 430.00 | 73.82 | 69.30 | 73.30 | 0.00 | - | 4 | 7 | 0.00% |
| HD250117P00440000 | 2023-12-21 3:02PM EDT | 440.00 | 91.70 | 77.90 | 79.25 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117P00450000 | 2024-06-25 3:36PM EDT | 450.00 | 111.79 | 110.10 | 113.50 | +6.55 | +6.22% | 4 | 4 | 24.42% |
| HD250117P00460000 | 2024-06-25 3:36PM EDT | 460.00 | 121.81 | 119.65 | 123.60 | -2.08 | -1.68% | 4 | 0 | 26.12% |
| HD250117P00480000 | 2022-11-30 12:01PM EDT | 480.00 | 167.45 | 162.00 | 167.00 | 0.00 | - | - | 0 | 60.46% |
| HD250117P00490000 | 2023-03-09 11:07AM EDT | 490.00 | 195.88 | 199.00 | 204.00 | 0.00 | - | - | 0 | 90.83% |
| HD250117P00500000 | 2024-01-18 11:54AM EDT | 500.00 | 142.31 | 136.00 | 140.95 | 0.00 | - | 6 | 0 | 0.00% |
| HD250117P00560000 | 2024-05-30 3:57PM EDT | 560.00 | 231.29 | 220.00 | 223.55 | 0.00 | - | 2 | 0 | 37.93% |
| HD250117P00580000 | 2024-05-30 3:57PM EDT | 580.00 | 251.26 | 239.50 | 243.65 | 0.00 | - | 2 | 0 | 40.33% |
© 2024 Yahoo. All rights reserved.