The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116C00150000 | 2024-06-25 9:30AM EDT | 150.00 | 199.15 | 188.50 | 193.00 | -2.11 | -1.05% | 11 | 1 | 46.49% |
| HD260116C00160000 | 2024-04-26 3:05PM EDT | 160.00 | 177.30 | 164.55 | 169.50 | 0.00 | - | 2 | 3 | 0.00% |
| HD260116C00165000 | 2024-01-18 3:04PM EDT | 165.00 | 193.27 | 197.00 | 202.00 | 0.00 | - | 1 | 1 | 74.56% |
| HD260116C00170000 | 2024-06-17 3:32PM EDT | 170.00 | 183.95 | 170.00 | 174.50 | 0.00 | - | 1 | 1 | 43.38% |
| HD260116C00175000 | 2024-06-18 9:38AM EDT | 175.00 | 184.12 | 165.50 | 170.00 | 0.00 | - | 2 | 13 | 42.79% |
| HD260116C00180000 | 2024-06-25 12:44PM EDT | 180.00 | 160.00 | 160.50 | 165.00 | -14.90 | -8.52% | 1 | 23 | 41.28% |
| HD260116C00185000 | 2024-02-22 3:19PM EDT | 185.00 | 190.80 | 207.50 | 212.50 | 0.00 | - | 3 | 7 | 98.97% |
| HD260116C00190000 | 2024-06-14 1:07PM EDT | 190.00 | 160.30 | 152.00 | 156.50 | 0.00 | - | 2 | 8 | 40.81% |
| HD260116C00195000 | 2024-06-06 3:51PM EDT | 195.00 | 142.67 | 147.50 | 151.45 | 0.00 | - | 2 | 5 | 39.27% |
| HD260116C00200000 | 2024-06-21 11:55AM EDT | 200.00 | 161.36 | 143.00 | 147.50 | 0.00 | - | 1 | 11 | 39.36% |
| HD260116C00220000 | 2024-06-14 1:55PM EDT | 220.00 | 134.45 | 125.55 | 129.70 | 0.00 | - | 2 | 5 | 36.51% |
| HD260116C00230000 | 2024-05-16 3:15PM EDT | 230.00 | 123.27 | 125.05 | 130.00 | 0.00 | - | 5 | 9 | 44.26% |
| HD260116C00240000 | 2024-06-12 3:03PM EDT | 240.00 | 118.50 | 109.15 | 113.00 | 0.00 | - | 1 | 3 | 34.49% |
| HD260116C00250000 | 2024-06-25 12:39PM EDT | 250.00 | 101.20 | 102.70 | 104.90 | -8.15 | -7.45% | 1 | 43 | 33.52% |
| HD260116C00260000 | 2024-06-14 1:00PM EDT | 260.00 | 101.55 | 93.00 | 96.80 | 0.00 | - | 2 | 17 | 32.41% |
| HD260116C00270000 | 2024-06-14 12:58PM EDT | 270.00 | 93.65 | 87.25 | 89.00 | 0.00 | - | 22 | 22 | 31.42% |
| HD260116C00280000 | 2024-06-17 3:26PM EDT | 280.00 | 91.27 | 79.95 | 81.65 | 0.00 | - | 1 | 47 | 30.64% |
| HD260116C00290000 | 2024-06-14 9:43AM EDT | 290.00 | 80.45 | 73.00 | 74.50 | 0.00 | - | 1 | 32 | 29.83% |
| HD260116C00300000 | 2024-06-25 2:10PM EDT | 300.00 | 66.80 | 66.35 | 67.80 | -7.20 | -9.73% | 2 | 87 | 29.17% |
| HD260116C00310000 | 2024-06-25 2:01PM EDT | 310.00 | 59.65 | 60.00 | 62.35 | -6.55 | -9.89% | 4 | 24 | 29.14% |
| HD260116C00320000 | 2024-06-25 3:56PM EDT | 320.00 | 54.90 | 53.15 | 55.70 | -4.45 | -7.50% | 7 | 73 | 28.14% |
| HD260116C00330000 | 2024-06-25 2:11PM EDT | 330.00 | 48.70 | 48.40 | 49.70 | -12.40 | -20.29% | 4 | 146 | 27.38% |
| HD260116C00340000 | 2024-06-25 9:31AM EDT | 340.00 | 47.05 | 43.15 | 45.35 | -5.21 | -9.97% | 1 | 142 | 27.44% |
| HD260116C00350000 | 2024-06-25 3:58PM EDT | 350.00 | 39.01 | 38.30 | 39.60 | -10.70 | -21.52% | 9 | 382 | 26.45% |
| HD260116C00360000 | 2024-06-25 3:25PM EDT | 360.00 | 34.60 | 34.05 | 35.70 | -8.90 | -20.46% | 50 | 226 | 26.38% |
| HD260116C00370000 | 2024-06-25 12:50PM EDT | 370.00 | 28.80 | 29.90 | 31.00 | -3.83 | -11.74% | 3 | 133 | 25.65% |
| HD260116C00380000 | 2024-06-25 3:25PM EDT | 380.00 | 26.60 | 25.55 | 26.85 | -6.20 | -18.90% | 37 | 198 | 25.04% |
| HD260116C00390000 | 2024-06-25 1:47PM EDT | 390.00 | 22.30 | 22.70 | 24.00 | -7.90 | -26.16% | 3 | 228 | 25.04% |
| HD260116C00400000 | 2024-06-25 3:25PM EDT | 400.00 | 20.05 | 19.65 | 20.50 | -6.85 | -25.46% | 35 | 268 | 24.45% |
| HD260116C00410000 | 2024-06-25 3:13PM EDT | 410.00 | 17.60 | 16.95 | 18.50 | -4.93 | -21.88% | 24 | 121 | 24.65% |
| HD260116C00420000 | 2024-06-25 3:14PM EDT | 420.00 | 15.05 | 14.55 | 15.40 | -5.10 | -25.31% | 22 | 131 | 23.93% |
| HD260116C00430000 | 2024-06-25 3:13PM EDT | 430.00 | 12.95 | 12.45 | 13.10 | -1.85 | -12.50% | 4 | 96 | 23.57% |
| HD260116C00440000 | 2024-06-25 2:13PM EDT | 440.00 | 10.85 | 10.65 | 11.75 | +1.70 | +18.58% | 2 | 37 | 23.76% |
| HD260116C00450000 | 2024-06-25 2:49PM EDT | 450.00 | 9.20 | 9.10 | 10.25 | -2.55 | -21.70% | 22 | 110 | 23.69% |
| HD260116C00460000 | 2024-06-24 2:20PM EDT | 460.00 | 10.70 | 7.75 | 8.75 | 0.00 | - | 2 | 53 | 23.47% |
| HD260116C00470000 | 2024-06-21 2:02PM EDT | 470.00 | 9.70 | 4.50 | 7.00 | 0.00 | - | 1 | 77 | 22.84% |
| HD260116C00480000 | 2024-06-05 11:59AM EDT | 480.00 | 4.34 | 5.55 | 6.00 | 0.00 | - | 1 | 20 | 22.75% |
| HD260116C00490000 | 2024-06-25 12:29PM EDT | 490.00 | 4.70 | 4.80 | 5.15 | -2.35 | -33.33% | 1 | 305 | 22.68% |
| HD260116C00500000 | 2024-06-17 10:12AM EDT | 500.00 | 5.30 | 2.81 | 4.40 | 0.00 | - | 6 | 49 | 22.61% |
| HD260116C00520000 | 2024-06-12 10:02AM EDT | 520.00 | 3.50 | 2.47 | 3.25 | 0.00 | - | 1 | 64 | 22.55% |
| HD260116C00540000 | 2024-05-30 3:11PM EDT | 540.00 | 1.78 | 1.29 | 2.63 | 0.00 | - | 11 | 45 | 22.94% |
| HD260116C00560000 | 2024-06-24 11:12AM EDT | 560.00 | 2.17 | 1.54 | 1.77 | 0.00 | - | 2 | 26 | 22.50% |
| HD260116C00580000 | 2024-06-25 3:34PM EDT | 580.00 | 1.12 | 1.12 | 2.00 | -0.15 | -11.81% | 5 | 54 | 24.24% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116P00145000 | 2024-06-25 1:38PM EDT | 145.00 | 0.92 | 0.82 | 1.00 | +0.12 | +15.00% | 367 | 1,822 | 35.28% |
| HD260116P00150000 | 2024-05-14 10:12AM EDT | 150.00 | 1.50 | 0.48 | 2.25 | 0.00 | - | 1 | 208 | 39.49% |
| HD260116P00155000 | 2024-05-28 9:30AM EDT | 155.00 | 1.72 | 1.07 | 2.48 | 0.00 | - | 12 | 23 | 38.85% |
| HD260116P00160000 | 2024-04-11 1:04PM EDT | 160.00 | 2.49 | 0.86 | 3.20 | 0.00 | - | 1 | 11 | 39.60% |
| HD260116P00165000 | 2024-06-14 3:12PM EDT | 165.00 | 2.00 | 0.66 | 2.73 | 0.00 | - | 2 | 30 | 36.86% |
| HD260116P00170000 | 2024-05-09 12:16PM EDT | 170.00 | 2.43 | 1.33 | 2.58 | 0.00 | - | 15 | 21 | 35.10% |
| HD260116P00175000 | 2024-06-17 10:50AM EDT | 175.00 | 1.70 | 1.31 | 2.71 | 0.00 | - | 1 | 40 | 34.18% |
| HD260116P00180000 | 2024-06-25 1:38PM EDT | 180.00 | 1.85 | 1.61 | 2.25 | +0.02 | +1.09% | 10 | 69 | 31.63% |
| HD260116P00185000 | 2024-06-11 10:38AM EDT | 185.00 | 2.20 | 1.65 | 3.50 | 0.00 | - | 20 | 15 | 33.63% |
| HD260116P00190000 | 2024-06-25 11:31AM EDT | 190.00 | 2.35 | 1.89 | 2.58 | +0.35 | +17.50% | 163 | 500 | 30.18% |
| HD260116P00195000 | 2024-05-28 11:50AM EDT | 195.00 | 3.55 | 1.26 | 3.30 | 0.00 | - | 1 | 205 | 30.73% |
| HD260116P00200000 | 2024-06-18 1:18PM EDT | 200.00 | 2.56 | 1.51 | 3.25 | 0.00 | - | 5 | 154 | 29.44% |
| HD260116P00210000 | 2024-06-25 2:26PM EDT | 210.00 | 3.50 | 1.98 | 3.75 | +0.55 | +18.64% | 5 | 27 | 28.16% |
| HD260116P00220000 | 2024-06-18 1:18PM EDT | 220.00 | 3.78 | 2.43 | 4.55 | 0.00 | - | 10 | 95 | 27.31% |
| HD260116P00230000 | 2024-06-25 3:12PM EDT | 230.00 | 5.27 | 5.05 | 5.50 | -0.88 | -14.31% | 11 | 90 | 26.49% |
| HD260116P00240000 | 2024-06-25 11:43AM EDT | 240.00 | 6.20 | 5.75 | 6.70 | +1.40 | +29.17% | 10 | 414 | 25.81% |
| HD260116P00250000 | 2024-06-25 2:51PM EDT | 250.00 | 7.90 | 7.35 | 8.05 | +1.50 | +23.44% | 23 | 328 | 25.09% |
| HD260116P00260000 | 2024-06-25 11:51AM EDT | 260.00 | 9.30 | 8.75 | 9.65 | +1.63 | +21.25% | 2 | 169 | 24.42% |
| HD260116P00270000 | 2024-06-25 11:49AM EDT | 270.00 | 11.01 | 10.65 | 11.50 | +2.36 | +27.28% | 3 | 153 | 23.77% |
| HD260116P00280000 | 2024-06-25 3:27PM EDT | 280.00 | 13.15 | 12.55 | 13.60 | +2.55 | +24.06% | 3 | 114 | 23.11% |
| HD260116P00290000 | 2024-06-25 11:23AM EDT | 290.00 | 15.95 | 14.80 | 16.00 | +3.48 | +27.91% | 3 | 154 | 22.46% |
| HD260116P00300000 | 2024-06-25 1:52PM EDT | 300.00 | 18.50 | 17.90 | 19.70 | +4.05 | +28.03% | 2 | 199 | 22.51% |
| HD260116P00310000 | 2024-06-25 2:19PM EDT | 310.00 | 21.58 | 20.35 | 21.85 | +4.83 | +28.84% | 20 | 129 | 21.23% |
| HD260116P00320000 | 2024-06-06 11:29AM EDT | 320.00 | 26.65 | 24.30 | 25.20 | 0.00 | - | 12 | 338 | 20.53% |
| HD260116P00330000 | 2024-06-25 2:45PM EDT | 330.00 | 28.60 | 28.05 | 29.30 | +3.80 | +15.32% | 3 | 115 | 20.06% |
| HD260116P00340000 | 2024-06-25 12:35PM EDT | 340.00 | 33.85 | 31.75 | 33.80 | +6.16 | +22.25% | 1 | 82 | 19.55% |
| HD260116P00350000 | 2024-06-20 12:52PM EDT | 350.00 | 32.05 | 36.80 | 38.10 | 0.00 | - | 5 | 56 | 18.67% |
| HD260116P00360000 | 2024-06-14 1:00PM EDT | 360.00 | 39.01 | 41.75 | 43.05 | 0.00 | - | 3 | 156 | 17.88% |
| HD260116P00370000 | 2024-05-10 3:36PM EDT | 370.00 | 47.05 | 53.00 | 54.60 | 0.00 | - | 2 | 75 | 20.82% |
| HD260116P00380000 | 2024-05-31 9:51AM EDT | 380.00 | 58.00 | 52.55 | 54.90 | 0.00 | - | 2 | 28 | 16.55% |
| HD260116P00390000 | 2024-04-15 1:09PM EDT | 390.00 | 63.30 | 53.30 | 57.30 | 0.00 | - | 5 | 9 | 12.57% |
| HD260116P00400000 | 2024-05-17 9:30AM EDT | 400.00 | 64.90 | 61.15 | 64.50 | 0.00 | - | 1 | 10 | 11.17% |
| HD260116P00410000 | 2024-01-30 11:02AM EDT | 410.00 | 66.60 | 52.80 | 54.70 | 0.00 | - | 2 | 2 | 0.00% |
| HD260116P00420000 | 2024-06-14 1:03PM EDT | 420.00 | 77.80 | 81.80 | 85.35 | 0.00 | - | 2 | 2 | 14.34% |
| HD260116P00430000 | 2024-06-06 1:49PM EDT | 430.00 | 99.20 | 91.05 | 92.80 | 0.00 | - | 1 | 0 | 11.72% |
| HD260116P00440000 | 2024-03-04 11:23AM EDT | 440.00 | 70.00 | 83.50 | 87.50 | 0.00 | - | 1 | 1 | 0.00% |
| HD260116P00450000 | 2024-03-01 2:12PM EDT | 450.00 | 76.15 | 73.50 | 78.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD260116P00460000 | 2024-06-14 1:03PM EDT | 460.00 | 114.75 | 119.00 | 124.00 | 0.00 | - | - | 0 | 16.43% |
© 2024 Yahoo. All rights reserved.