The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250321C00200000 | 2024-06-06 10:36AM EDT | 200.00 | 134.41 | 135.25 | 138.90 | 0.00 | - | 1 | 11 | 49.86% |
| HD250321C00210000 | 2024-03-11 10:48AM EDT | 210.00 | 165.17 | 147.50 | 150.00 | 0.00 | - | 5 | 5 | 78.11% |
| HD250321C00230000 | 2024-06-03 12:35PM EDT | 230.00 | 105.09 | 107.30 | 110.70 | 0.00 | - | 1 | 3 | 42.17% |
| HD250321C00260000 | 2024-05-13 3:47PM EDT | 260.00 | 90.80 | 80.40 | 82.85 | 0.00 | - | 2 | 1 | 34.79% |
| HD250321C00270000 | 2024-05-29 3:15PM EDT | 270.00 | 66.77 | 72.55 | 74.95 | 0.00 | - | 1 | 4 | 33.93% |
| HD250321C00280000 | 2024-05-13 3:45PM EDT | 280.00 | 74.50 | 64.85 | 65.75 | 0.00 | - | 2 | 1 | 31.28% |
| HD250321C00290000 | 2024-06-06 1:02PM EDT | 290.00 | 55.60 | 57.10 | 57.90 | 0.00 | - | 1 | 1 | 29.98% |
| HD250321C00300000 | 2024-05-13 3:45PM EDT | 300.00 | 59.05 | 49.50 | 50.35 | 0.00 | - | 10 | 6 | 28.69% |
| HD250321C00310000 | 2024-06-04 11:46AM EDT | 310.00 | 40.00 | 42.65 | 43.35 | 0.00 | - | 1 | 4 | 27.60% |
| HD250321C00320000 | 2024-06-10 1:50PM EDT | 320.00 | 36.05 | 36.15 | 36.90 | +1.35 | +3.89% | 2 | 13 | 26.64% |
| HD250321C00330000 | 2024-06-10 2:08PM EDT | 330.00 | 30.37 | 30.10 | 30.95 | +2.50 | +8.97% | 1 | 80 | 25.73% |
| HD250321C00340000 | 2024-06-07 11:24AM EDT | 340.00 | 23.05 | 25.15 | 25.65 | 0.00 | - | 2 | 61 | 24.95% |
| HD250321C00350000 | 2024-06-07 2:50PM EDT | 350.00 | 18.75 | 20.60 | 21.25 | 0.00 | - | 5 | 274 | 24.50% |
| HD250321C00360000 | 2024-06-06 11:56AM EDT | 360.00 | 15.25 | 16.55 | 16.95 | 0.00 | - | 2 | 64 | 23.69% |
| HD250321C00370000 | 2024-06-07 11:20AM EDT | 370.00 | 11.50 | 13.15 | 13.45 | 0.00 | - | 3 | 53 | 23.11% |
| HD250321C00380000 | 2024-06-06 10:40AM EDT | 380.00 | 9.20 | 10.30 | 10.60 | 0.00 | - | 1 | 92 | 22.69% |
| HD250321C00390000 | 2024-06-10 12:11PM EDT | 390.00 | 7.45 | 7.80 | 8.25 | +0.85 | +12.88% | 3 | 51 | 22.31% |
| HD250321C00400000 | 2024-06-10 2:00PM EDT | 400.00 | 6.00 | 6.00 | 6.55 | +0.75 | +14.29% | 1 | 156 | 22.23% |
| HD250321C00410000 | 2024-05-28 2:54PM EDT | 410.00 | 4.10 | 4.50 | 4.80 | 0.00 | - | 1 | 40 | 21.66% |
| HD250321C00420000 | 2024-06-04 3:21PM EDT | 420.00 | 2.95 | 3.30 | 3.65 | 0.00 | - | 1 | 40 | 21.47% |
| HD250321C00440000 | 2024-06-05 3:38PM EDT | 440.00 | 1.75 | 1.82 | 2.08 | 0.00 | - | 1 | 11 | 21.22% |
| HD250321C00450000 | 2024-06-10 11:05AM EDT | 450.00 | 1.35 | 1.20 | 1.57 | 0.00 | - | 3 | 111 | 21.16% |
| HD250321C00460000 | 2024-05-16 10:19AM EDT | 460.00 | 1.95 | 0.93 | 1.22 | 0.00 | - | 2 | 6 | 21.25% |
| HD250321C00470000 | 2024-05-09 1:07PM EDT | 470.00 | 2.00 | 0.36 | 1.11 | 0.00 | - | 2 | 5 | 21.95% |
| HD250321C00490000 | 2024-05-24 9:58AM EDT | 490.00 | 0.45 | 0.20 | 0.70 | 0.00 | - | 2 | 7 | 22.22% |
| HD250321C00500000 | 2024-06-05 3:14PM EDT | 500.00 | 0.37 | 0.14 | 0.78 | 0.00 | - | 2 | 4 | 23.55% |
| HD250321C00520000 | 2024-06-05 12:52PM EDT | 520.00 | 0.24 | 0.00 | 0.46 | 0.00 | - | 2 | 809 | 23.44% |
| HD250321C00540000 | 2024-04-04 2:14PM EDT | 540.00 | 1.39 | 0.00 | 2.61 | 0.00 | - | 1 | 3 | 33.51% |
| HD250321C00560000 | 2024-06-05 12:25PM EDT | 560.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 34.07% |
| HD250321C00580000 | 2024-04-22 11:37AM EDT | 580.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250321P00180000 | 2024-04-24 11:17AM EDT | 180.00 | 1.15 | 0.00 | 2.72 | 0.00 | - | - | 2 | 45.59% |
| HD250321P00185000 | 2024-04-22 9:40AM EDT | 185.00 | 1.25 | 0.31 | 1.05 | 0.00 | - | - | 2 | 36.23% |
| HD250321P00190000 | 2024-04-19 1:55PM EDT | 190.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250321P00210000 | 2024-05-17 9:59AM EDT | 210.00 | 1.10 | 0.71 | 1.72 | 0.00 | - | 1 | 21 | 32.30% |
| HD250321P00220000 | 2024-05-06 2:01PM EDT | 220.00 | 2.27 | 0.00 | 3.55 | 0.00 | - | 1 | 3 | 35.03% |
| HD250321P00230000 | 2024-05-31 3:31PM EDT | 230.00 | 1.88 | 1.54 | 1.95 | 0.00 | - | 5 | 100 | 27.62% |
| HD250321P00240000 | 2024-06-07 11:46AM EDT | 240.00 | 2.55 | 2.08 | 2.28 | 0.00 | - | 1 | 30 | 25.93% |
| HD250321P00250000 | 2024-06-07 12:10PM EDT | 250.00 | 3.30 | 2.76 | 2.97 | 0.00 | - | 5 | 74 | 24.96% |
| HD250321P00260000 | 2024-06-07 3:05PM EDT | 260.00 | 4.15 | 3.65 | 4.65 | 0.00 | - | 2 | 36 | 25.48% |
| HD250321P00270000 | 2024-06-10 1:09PM EDT | 270.00 | 5.10 | 4.75 | 5.05 | -1.40 | -21.54% | 2 | 40 | 23.25% |
| HD250321P00280000 | 2024-06-05 10:19AM EDT | 280.00 | 7.35 | 5.80 | 6.80 | 0.00 | - | 11 | 39 | 22.81% |
| HD250321P00290000 | 2024-06-07 2:27PM EDT | 290.00 | 9.05 | 7.90 | 8.60 | 0.00 | - | 5 | 280 | 21.93% |
| HD250321P00300000 | 2024-06-10 2:26PM EDT | 300.00 | 10.65 | 9.40 | 10.65 | -1.85 | -14.80% | 1 | 347 | 20.89% |
| HD250321P00310000 | 2024-06-10 2:51PM EDT | 310.00 | 13.40 | 12.90 | 13.40 | -1.61 | -10.73% | 61 | 218 | 20.11% |
| HD250321P00320000 | 2024-06-05 12:52PM EDT | 320.00 | 17.40 | 16.35 | 16.80 | 0.00 | - | 4 | 266 | 19.41% |
| HD250321P00330000 | 2024-06-04 2:45PM EDT | 330.00 | 21.50 | 20.25 | 20.80 | 0.00 | - | 4 | 125 | 18.68% |
| HD250321P00340000 | 2024-05-28 2:46PM EDT | 340.00 | 29.10 | 24.95 | 25.75 | 0.00 | - | 15 | 145 | 18.17% |
| HD250321P00350000 | 2024-06-05 11:18AM EDT | 350.00 | 32.30 | 30.25 | 30.80 | 0.00 | - | 2 | 351 | 17.11% |
| HD250321P00360000 | 2024-06-10 2:05PM EDT | 360.00 | 36.80 | 36.30 | 37.70 | -1.20 | -3.16% | 1 | 20 | 17.04% |
| HD250321P00370000 | 2024-05-30 1:09PM EDT | 370.00 | 45.65 | 42.75 | 43.70 | 0.00 | - | 15 | 53 | 15.31% |
| HD250321P00380000 | 2024-03-25 12:48PM EDT | 380.00 | 26.45 | 53.15 | 54.30 | 0.00 | - | 48 | 46 | 18.08% |
| HD250321P00390000 | 2024-05-08 3:31PM EDT | 390.00 | 56.55 | 62.35 | 65.10 | 0.00 | - | 12 | 16 | 20.99% |
| HD250321P00410000 | 2024-04-02 1:36PM EDT | 410.00 | 54.49 | 74.80 | 77.15 | 0.00 | - | 1 | 22 | 0.00% |
| HD250321P00430000 | 2024-04-17 2:55PM EDT | 430.00 | 96.04 | 85.80 | 89.65 | 0.00 | - | 1 | 1 | 0.00% |
| HD250321P00580000 | 2024-05-02 10:58AM EDT | 580.00 | 246.46 | 242.60 | 247.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.