The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250620C00145000 | 2024-05-09 1:08PM EDT | 145.00 | 200.92 | 182.50 | 187.00 | 0.00 | - | 2 | 2 | 0.00% |
| HD250620C00150000 | 2024-04-30 2:22PM EDT | 150.00 | 185.88 | 180.05 | 184.45 | 0.00 | - | 1 | 1 | 46.16% |
| HD250620C00170000 | 2023-12-19 10:44AM EDT | 170.00 | 184.85 | 188.00 | 192.35 | 0.00 | - | 3 | 5 | 90.06% |
| HD250620C00175000 | 2024-01-10 4:11PM EDT | 175.00 | 183.75 | 188.60 | 192.25 | 0.00 | - | 3 | 0 | 94.78% |
| HD250620C00200000 | 2024-05-03 10:17AM EDT | 200.00 | 150.00 | 138.50 | 143.50 | 0.00 | - | 10 | 10 | 50.46% |
| HD250620C00220000 | 2023-12-13 4:35PM EDT | 220.00 | 132.33 | 140.50 | 144.75 | 0.00 | - | 1 | 1 | 67.40% |
| HD250620C00230000 | 2024-03-04 3:57PM EDT | 230.00 | 158.95 | 136.50 | 141.00 | 0.00 | - | 50 | 51 | 69.62% |
| HD250620C00240000 | 2024-04-11 9:33AM EDT | 240.00 | 121.95 | 113.50 | 117.50 | 0.00 | - | 5 | 147 | 50.86% |
| HD250620C00250000 | 2024-04-26 9:53AM EDT | 250.00 | 97.17 | 84.85 | 86.20 | 0.00 | - | 3 | 6 | 23.05% |
| HD250620C00260000 | 2024-05-14 11:14AM EDT | 260.00 | 91.40 | 84.40 | 86.85 | 0.00 | - | 2 | 12 | 34.24% |
| HD250620C00270000 | 2024-05-23 1:52PM EDT | 270.00 | 71.70 | 76.10 | 78.15 | 0.00 | - | 2 | 13 | 32.36% |
| HD250620C00280000 | 2024-05-21 12:07PM EDT | 280.00 | 69.60 | 68.45 | 70.75 | 0.00 | - | 2 | 48 | 31.61% |
| HD250620C00290000 | 2024-05-16 12:00PM EDT | 290.00 | 72.00 | 60.90 | 62.35 | 0.00 | - | 1 | 22 | 29.71% |
| HD250620C00300000 | 2024-06-05 3:30PM EDT | 300.00 | 52.17 | 53.90 | 55.75 | 0.00 | - | 1 | 124 | 29.19% |
| HD250620C00310000 | 2024-05-31 10:45AM EDT | 310.00 | 46.23 | 47.20 | 48.85 | 0.00 | - | 2 | 116 | 28.12% |
| HD250620C00320000 | 2024-06-07 12:33PM EDT | 320.00 | 41.40 | 41.00 | 42.20 | +2.40 | +6.15% | 1 | 101 | 27.00% |
| HD250620C00330000 | 2024-06-10 3:55PM EDT | 330.00 | 36.30 | 35.35 | 37.80 | +4.30 | +13.44% | 7 | 123 | 27.29% |
| HD250620C00340000 | 2024-06-10 2:41PM EDT | 340.00 | 30.35 | 30.15 | 31.30 | +3.35 | +12.41% | 1 | 80 | 25.69% |
| HD250620C00350000 | 2024-06-05 2:40PM EDT | 350.00 | 24.40 | 24.85 | 26.65 | 0.00 | - | 7 | 217 | 25.16% |
| HD250620C00360000 | 2024-06-10 2:44PM EDT | 360.00 | 21.57 | 20.60 | 23.35 | +2.64 | +13.95% | 7 | 150 | 25.31% |
| HD250620C00370000 | 2024-06-06 2:03PM EDT | 370.00 | 17.50 | 17.80 | 18.75 | 0.00 | - | 18 | 141 | 24.16% |
| HD250620C00380000 | 2024-06-07 11:44AM EDT | 380.00 | 13.10 | 14.65 | 15.40 | 0.00 | - | 1 | 299 | 23.64% |
| HD250620C00390000 | 2024-06-10 2:44PM EDT | 390.00 | 12.20 | 11.90 | 13.35 | +0.35 | +2.95% | 45 | 256 | 23.88% |
| HD250620C00400000 | 2024-06-07 3:13PM EDT | 400.00 | 8.65 | 9.60 | 10.05 | 0.00 | - | 23 | 765 | 22.71% |
| HD250620C00410000 | 2024-06-06 12:18PM EDT | 410.00 | 7.15 | 7.60 | 8.25 | 0.00 | - | 619 | 628 | 22.57% |
| HD250620C00420000 | 2024-06-06 12:18PM EDT | 420.00 | 5.70 | 6.10 | 6.40 | 0.00 | - | 98 | 79 | 22.06% |
| HD250620C00430000 | 2024-06-06 12:14PM EDT | 430.00 | 4.50 | 4.70 | 5.30 | 0.00 | - | 104 | 207 | 22.10% |
| HD250620C00440000 | 2024-05-24 1:15PM EDT | 440.00 | 3.40 | 3.85 | 4.25 | 0.00 | - | 2 | 197 | 21.97% |
| HD250620C00450000 | 2024-06-07 9:58AM EDT | 450.00 | 2.60 | 3.05 | 3.35 | 0.00 | - | 1 | 141 | 21.78% |
| HD250620C00460000 | 2024-06-07 10:40AM EDT | 460.00 | 2.15 | 2.33 | 2.67 | 0.00 | - | 1 | 113 | 21.69% |
| HD250620C00470000 | 2024-06-07 12:41PM EDT | 470.00 | 1.74 | 1.82 | 2.15 | 0.00 | - | 20 | 37 | 21.67% |
| HD250620C00480000 | 2024-05-20 3:32PM EDT | 480.00 | 2.07 | 0.00 | 2.71 | 0.00 | - | 20 | 58 | 23.83% |
| HD250620C00490000 | 2024-03-21 10:52AM EDT | 490.00 | 11.95 | 2.61 | 3.05 | 0.00 | - | 20 | 93 | 25.48% |
| HD250620C00500000 | 2024-06-06 1:07PM EDT | 500.00 | 1.10 | 0.50 | 1.21 | 0.00 | - | 1 | 197 | 21.99% |
| HD250620C00520000 | 2024-06-05 10:19AM EDT | 520.00 | 0.49 | 0.28 | 1.84 | 0.00 | - | 3 | 131 | 25.52% |
| HD250620C00540000 | 2024-06-10 2:02PM EDT | 540.00 | 0.46 | 0.14 | 0.73 | +0.10 | +27.78% | 1 | 184 | 23.25% |
| HD250620C00560000 | 2024-06-06 3:32PM EDT | 560.00 | 0.28 | 0.00 | 0.86 | 0.00 | - | 3 | 934 | 25.28% |
| HD250620C00580000 | 2024-05-20 2:08PM EDT | 580.00 | 0.40 | 0.00 | 2.22 | 0.00 | - | 1 | 108 | 31.27% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250620P00145000 | 2024-03-15 3:18PM EDT | 145.00 | 0.66 | 0.00 | 5.00 | 0.00 | - | 2 | 126 | 50.77% |
| HD250620P00150000 | 2024-04-15 3:22PM EDT | 150.00 | 0.88 | 0.00 | 2.52 | 0.00 | - | 1 | 10 | 49.01% |
| HD250620P00155000 | 2024-05-29 1:51PM EDT | 155.00 | 0.70 | 0.27 | 0.91 | 0.00 | - | 15 | 18 | 39.01% |
| HD250620P00160000 | 2023-11-30 4:59PM EDT | 160.00 | 1.67 | 0.65 | 2.20 | 0.00 | - | 42 | 23 | 44.23% |
| HD250620P00165000 | 2024-05-22 12:15PM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 12.50% |
| HD250620P00170000 | 2024-04-11 3:27PM EDT | 170.00 | 1.48 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 49.69% |
| HD250620P00175000 | 2024-05-29 1:51PM EDT | 175.00 | 1.09 | 0.00 | 1.39 | 0.00 | - | 15 | 38 | 36.04% |
| HD250620P00180000 | 2024-02-07 1:02PM EDT | 180.00 | 1.50 | 0.00 | 2.35 | 0.00 | - | 1 | 12 | 38.52% |
| HD250620P00185000 | 2024-05-06 11:38AM EDT | 185.00 | 1.72 | 0.00 | 3.20 | 0.00 | - | 4 | 18 | 39.73% |
| HD250620P00190000 | 2024-05-08 11:54AM EDT | 190.00 | 1.87 | 0.86 | 1.93 | 0.00 | - | 2 | 49 | 34.14% |
| HD250620P00195000 | 2023-12-18 10:30AM EDT | 195.00 | 2.50 | 2.00 | 3.15 | 0.00 | - | 1 | 18 | 36.59% |
| HD250620P00200000 | 2024-05-28 1:15PM EDT | 200.00 | 1.82 | 1.22 | 2.29 | 0.00 | - | 1 | 153 | 32.65% |
| HD250620P00210000 | 2024-06-07 10:43AM EDT | 210.00 | 2.15 | 0.00 | 2.10 | 0.00 | - | 25 | 184 | 29.44% |
| HD250620P00220000 | 2024-06-07 3:41PM EDT | 220.00 | 2.55 | 2.14 | 2.42 | 0.00 | - | 2 | 70 | 27.84% |
| HD250620P00230000 | 2024-06-06 10:08AM EDT | 230.00 | 2.92 | 2.41 | 2.97 | 0.00 | - | 50 | 96 | 26.69% |
| HD250620P00240000 | 2024-05-31 3:30PM EDT | 240.00 | 4.05 | 2.14 | 3.70 | 0.00 | - | 1 | 121 | 25.70% |
| HD250620P00250000 | 2024-06-07 9:41AM EDT | 250.00 | 5.00 | 4.20 | 4.65 | 0.00 | - | 1 | 322 | 24.84% |
| HD250620P00260000 | 2024-06-04 3:30PM EDT | 260.00 | 6.35 | 4.80 | 5.80 | 0.00 | - | 24 | 622 | 23.98% |
| HD250620P00270000 | 2024-05-30 11:50AM EDT | 270.00 | 8.20 | 6.65 | 7.25 | 0.00 | - | 59 | 423 | 23.20% |
| HD250620P00280000 | 2024-05-30 11:22AM EDT | 280.00 | 10.15 | 8.30 | 9.00 | 0.00 | - | 41 | 123 | 22.45% |
| HD250620P00290000 | 2024-06-10 10:58AM EDT | 290.00 | 11.75 | 10.35 | 11.05 | -0.30 | -2.49% | 1 | 316 | 21.66% |
| HD250620P00300000 | 2024-06-07 10:38AM EDT | 300.00 | 15.30 | 11.40 | 13.50 | 0.00 | - | 1 | 215 | 20.90% |
| HD250620P00310000 | 2024-06-07 2:05PM EDT | 310.00 | 18.05 | 15.85 | 16.40 | 0.00 | - | 21 | 194 | 20.15% |
| HD250620P00320000 | 2024-06-07 2:48PM EDT | 320.00 | 21.39 | 19.20 | 20.65 | 0.00 | - | 4 | 199 | 20.08% |
| HD250620P00330000 | 2024-05-20 9:30AM EDT | 330.00 | 22.00 | 22.95 | 23.85 | 0.00 | - | 4 | 144 | 18.76% |
| HD250620P00340000 | 2024-05-29 10:01AM EDT | 340.00 | 33.50 | 27.80 | 28.40 | 0.00 | - | 2 | 657 | 18.04% |
| HD250620P00350000 | 2024-05-23 2:20PM EDT | 350.00 | 38.60 | 32.85 | 33.55 | 0.00 | - | 5 | 471 | 17.28% |
| HD250620P00360000 | 2024-06-07 2:03PM EDT | 360.00 | 42.00 | 38.60 | 40.35 | 0.00 | - | 1 | 171 | 17.31% |
| HD250620P00370000 | 2024-04-10 9:30AM EDT | 370.00 | 39.54 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| HD250620P00380000 | 2024-05-21 3:59PM EDT | 380.00 | 51.35 | 50.35 | 53.50 | 0.00 | - | 1 | 54 | 15.43% |
| HD250620P00390000 | 2023-08-30 1:20PM EDT | 390.00 | 65.55 | 86.80 | 89.25 | 0.00 | - | - | 1 | 38.56% |
| HD250620P00400000 | 2024-05-31 10:05AM EDT | 400.00 | 71.71 | 66.70 | 70.25 | 0.00 | - | 1 | 32 | 14.74% |
| HD250620P00410000 | 2024-05-14 11:20AM EDT | 410.00 | 75.05 | 75.55 | 80.00 | 0.00 | - | 65 | 0 | 15.71% |
| HD250620P00420000 | 2024-03-20 2:31PM EDT | 420.00 | 51.70 | 85.60 | 88.10 | 0.00 | - | 6 | 26 | 12.81% |
| HD250620P00430000 | 2024-05-31 3:03PM EDT | 430.00 | 99.00 | 95.55 | 99.90 | 0.00 | - | 2 | 0 | 18.02% |
| HD250620P00440000 | 2024-01-09 11:11AM EDT | 440.00 | 93.80 | 78.75 | 81.55 | 0.00 | - | 2 | 1 | 0.00% |
| HD250620P00580000 | 2024-05-31 10:45AM EDT | 580.00 | 250.92 | 245.00 | 250.00 | 0.00 | - | 2 | 0 | 32.28% |
© 2024 Yahoo. All rights reserved.