The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116C00150000 | 2024-04-11 1:04PM EDT | 150.00 | 201.26 | 195.50 | 200.50 | 0.00 | - | 1 | 1 | 65.85% |
| 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 | 80.58% |
| HD260116C00170000 | 2024-05-28 12:36PM EDT | 170.00 | 161.70 | 164.50 | 168.35 | 0.00 | - | 2 | 2 | 42.54% |
| HD260116C00175000 | 2024-04-22 2:21PM EDT | 175.00 | 167.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD260116C00180000 | 2024-06-06 3:24PM EDT | 180.00 | 156.67 | 155.00 | 159.50 | 0.00 | - | 11 | 23 | 41.50% |
| HD260116C00185000 | 2024-02-22 3:19PM EDT | 185.00 | 190.80 | 207.50 | 212.50 | 0.00 | - | 3 | 7 | 103.65% |
| HD260116C00190000 | 2024-04-26 11:36AM EDT | 190.00 | 150.20 | 138.00 | 142.40 | 0.00 | - | 1 | 8 | 21.33% |
| HD260116C00195000 | 2024-06-06 3:51PM EDT | 195.00 | 142.67 | 142.10 | 146.45 | 0.00 | - | 2 | 5 | 39.95% |
| HD260116C00200000 | 2024-05-30 9:57AM EDT | 200.00 | 135.25 | 137.50 | 142.50 | 0.00 | - | 2 | 11 | 39.88% |
| HD260116C00220000 | 2024-01-16 4:27PM EDT | 220.00 | 145.90 | 148.50 | 152.75 | 0.00 | - | 2 | 6 | 61.83% |
| HD260116C00230000 | 2024-05-16 3:15PM EDT | 230.00 | 123.27 | 112.50 | 116.30 | 0.00 | - | 5 | 9 | 35.56% |
| HD260116C00240000 | 2023-10-13 9:42AM EDT | 240.00 | 79.20 | 74.35 | 75.75 | 0.00 | - | 1 | 3 | 0.00% |
| HD260116C00250000 | 2024-05-14 9:33AM EDT | 250.00 | 103.50 | 96.20 | 98.90 | 0.00 | - | 1 | 45 | 32.41% |
| HD260116C00260000 | 2024-05-06 2:52PM EDT | 260.00 | 99.10 | 87.30 | 89.50 | 0.00 | - | 3 | 17 | 30.15% |
| HD260116C00270000 | 2024-05-29 10:12AM EDT | 270.00 | 76.35 | 81.75 | 84.10 | 0.00 | - | 2 | 32 | 31.04% |
| HD260116C00280000 | 2024-06-04 9:30AM EDT | 280.00 | 73.24 | 74.45 | 76.30 | 0.00 | - | 1 | 47 | 29.81% |
| HD260116C00290000 | 2024-04-01 11:16AM EDT | 290.00 | 108.93 | 70.00 | 72.05 | 0.00 | - | 1 | 32 | 30.92% |
| HD260116C00300000 | 2024-06-07 9:37AM EDT | 300.00 | 57.38 | 61.75 | 62.75 | 0.00 | - | 1 | 83 | 28.35% |
| HD260116C00310000 | 2024-06-07 9:37AM EDT | 310.00 | 51.38 | 55.50 | 56.50 | 0.00 | - | 1 | 26 | 27.69% |
| HD260116C00320000 | 2024-06-03 11:42AM EDT | 320.00 | 49.50 | 49.35 | 50.65 | 0.00 | - | 1 | 75 | 27.10% |
| HD260116C00330000 | 2024-06-10 1:59PM EDT | 330.00 | 44.30 | 44.00 | 45.15 | +2.10 | +4.98% | 2 | 145 | 26.53% |
| HD260116C00340000 | 2024-06-07 9:33AM EDT | 340.00 | 36.55 | 38.55 | 40.00 | 0.00 | - | 3 | 122 | 25.98% |
| HD260116C00350000 | 2024-06-10 10:04AM EDT | 350.00 | 34.28 | 34.30 | 35.30 | +2.88 | +9.17% | 14 | 376 | 25.50% |
| HD260116C00360000 | 2024-06-10 11:21AM EDT | 360.00 | 29.01 | 30.20 | 30.95 | -0.99 | -3.30% | 1 | 217 | 25.02% |
| HD260116C00370000 | 2024-05-28 12:14PM EDT | 370.00 | 24.59 | 26.45 | 27.00 | 0.00 | - | 1 | 132 | 24.59% |
| HD260116C00380000 | 2024-06-07 9:46AM EDT | 380.00 | 21.00 | 22.85 | 23.50 | 0.00 | - | 1 | 271 | 24.23% |
| HD260116C00390000 | 2024-06-07 3:53PM EDT | 390.00 | 18.69 | 19.80 | 22.30 | 0.00 | - | 2 | 226 | 25.13% |
| HD260116C00400000 | 2024-06-07 3:30PM EDT | 400.00 | 16.04 | 17.00 | 17.55 | 0.00 | - | 1 | 268 | 23.59% |
| HD260116C00410000 | 2024-06-06 3:51PM EDT | 410.00 | 14.06 | 14.60 | 15.05 | 0.00 | - | 15 | 97 | 23.29% |
| HD260116C00420000 | 2024-06-10 11:58AM EDT | 420.00 | 12.33 | 12.10 | 12.90 | +0.55 | +4.67% | 1 | 130 | 23.05% |
| HD260116C00430000 | 2024-05-22 10:40AM EDT | 430.00 | 11.50 | 10.65 | 11.05 | 0.00 | - | 2 | 88 | 22.86% |
| HD260116C00440000 | 2024-05-22 11:48AM EDT | 440.00 | 9.57 | 8.85 | 9.40 | 0.00 | - | 1 | 38 | 22.66% |
| HD260116C00450000 | 2024-06-06 9:38AM EDT | 450.00 | 7.05 | 7.70 | 8.05 | 0.00 | - | 2 | 110 | 22.54% |
| HD260116C00460000 | 2024-06-10 2:44PM EDT | 460.00 | 6.60 | 6.45 | 6.85 | +0.40 | +6.45% | 3 | 54 | 22.40% |
| HD260116C00470000 | 2024-06-10 2:45PM EDT | 470.00 | 5.60 | 5.45 | 5.80 | -0.05 | -0.88% | 3 | 77 | 22.26% |
| HD260116C00480000 | 2024-06-05 11:59AM EDT | 480.00 | 4.34 | 4.60 | 4.95 | 0.00 | - | 1 | 20 | 22.19% |
| HD260116C00490000 | 2024-05-20 9:33AM EDT | 490.00 | 5.00 | 3.85 | 4.15 | 0.00 | - | 1 | 283 | 22.04% |
| HD260116C00500000 | 2024-06-06 9:51AM EDT | 500.00 | 3.12 | 2.92 | 3.55 | 0.00 | - | 2 | 56 | 22.01% |
| HD260116C00520000 | 2024-06-10 11:30AM EDT | 520.00 | 2.30 | 2.29 | 2.56 | +0.20 | +9.52% | 1 | 65 | 21.92% |
| HD260116C00540000 | 2024-05-30 3:11PM EDT | 540.00 | 1.78 | 1.62 | 1.89 | 0.00 | - | 11 | 45 | 21.95% |
| HD260116C00560000 | 2024-06-03 11:53AM EDT | 560.00 | 2.47 | 0.62 | 1.49 | 0.00 | - | 1 | 27 | 22.23% |
| HD260116C00580000 | 2024-06-05 11:59AM EDT | 580.00 | 0.84 | 0.60 | 1.14 | 0.00 | - | 4 | 57 | 22.38% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116P00145000 | 2024-06-10 1:52PM EDT | 145.00 | 0.99 | 0.99 | 1.08 | -0.11 | -10.00% | 50 | 962 | 34.63% |
| HD260116P00150000 | 2024-05-14 10:12AM EDT | 150.00 | 1.50 | 0.75 | 1.72 | 0.00 | - | 1 | 208 | 36.29% |
| HD260116P00155000 | 2024-05-28 9:30AM EDT | 155.00 | 1.72 | 0.86 | 1.90 | 0.00 | - | 12 | 23 | 35.65% |
| HD260116P00160000 | 2024-04-11 1:04PM EDT | 160.00 | 2.49 | 0.86 | 3.20 | 0.00 | - | 1 | 11 | 38.36% |
| HD260116P00165000 | 2024-05-06 9:40AM EDT | 165.00 | 2.21 | 0.72 | 2.88 | 0.00 | - | 2 | 32 | 36.08% |
| HD260116P00170000 | 2024-05-09 12:16PM EDT | 170.00 | 2.43 | 1.33 | 2.58 | 0.00 | - | 15 | 21 | 33.92% |
| HD260116P00175000 | 2024-05-15 11:02AM EDT | 175.00 | 2.09 | 1.60 | 0.00 | 0.00 | - | 20 | 37 | 12.50% |
| HD260116P00180000 | 2023-11-14 1:57PM EDT | 180.00 | 4.50 | 1.10 | 5.50 | 0.00 | - | 59 | 57 | 37.84% |
| HD260116P00185000 | 2024-05-16 11:46AM EDT | 185.00 | 2.40 | 2.10 | 3.35 | 0.00 | - | 20 | 35 | 32.10% |
| HD260116P00190000 | 2024-06-10 1:52PM EDT | 190.00 | 2.38 | 2.09 | 2.66 | -0.30 | -11.19% | 20 | 182 | 29.25% |
| HD260116P00195000 | 2024-05-28 11:50AM EDT | 195.00 | 3.55 | 2.58 | 3.10 | 0.00 | - | 1 | 205 | 29.12% |
| HD260116P00200000 | 2024-06-07 10:43AM EDT | 200.00 | 3.35 | 2.97 | 3.25 | 0.00 | - | 25 | 144 | 28.29% |
| HD260116P00210000 | 2024-06-04 9:30AM EDT | 210.00 | 4.43 | 3.60 | 3.90 | 0.00 | - | 2 | 26 | 27.28% |
| HD260116P00220000 | 2024-06-04 2:02PM EDT | 220.00 | 5.05 | 4.40 | 4.65 | 0.00 | - | 5 | 95 | 26.28% |
| HD260116P00230000 | 2024-06-03 3:03PM EDT | 230.00 | 6.15 | 5.35 | 5.60 | 0.00 | - | 1 | 90 | 25.42% |
| HD260116P00240000 | 2024-06-07 10:08AM EDT | 240.00 | 7.50 | 6.45 | 6.75 | 0.00 | - | 1 | 406 | 24.63% |
| HD260116P00250000 | 2024-06-07 3:48PM EDT | 250.00 | 8.70 | 7.75 | 8.10 | 0.00 | - | 11 | 324 | 23.86% |
| HD260116P00260000 | 2024-06-05 2:34PM EDT | 260.00 | 10.10 | 9.35 | 9.65 | 0.00 | - | 1 | 180 | 23.09% |
| HD260116P00270000 | 2024-06-10 11:58AM EDT | 270.00 | 11.86 | 10.15 | 11.55 | -0.04 | -0.34% | 1 | 147 | 22.43% |
| HD260116P00280000 | 2024-06-05 10:58AM EDT | 280.00 | 14.50 | 12.40 | 13.70 | 0.00 | - | 1 | 118 | 21.75% |
| HD260116P00290000 | 2024-06-03 11:24AM EDT | 290.00 | 17.23 | 15.65 | 16.15 | 0.00 | - | 2 | 181 | 21.07% |
| HD260116P00300000 | 2024-06-07 9:57AM EDT | 300.00 | 20.91 | 18.55 | 19.40 | 0.00 | - | 7 | 198 | 20.70% |
| HD260116P00310000 | 2024-06-06 10:26AM EDT | 310.00 | 22.70 | 21.70 | 22.80 | 0.00 | - | 5 | 111 | 20.16% |
| HD260116P00320000 | 2024-06-06 11:29AM EDT | 320.00 | 26.65 | 24.75 | 26.15 | 0.00 | - | 12 | 338 | 19.33% |
| HD260116P00330000 | 2024-06-04 3:47PM EDT | 330.00 | 30.90 | 29.25 | 29.90 | 0.00 | - | 18 | 114 | 18.49% |
| HD260116P00340000 | 2024-06-07 12:37PM EDT | 340.00 | 36.55 | 33.60 | 34.75 | 0.00 | - | 1 | 83 | 18.03% |
| HD260116P00350000 | 2024-05-29 10:59AM EDT | 350.00 | 44.84 | 38.00 | 39.45 | 0.00 | - | 5 | 55 | 17.19% |
| HD260116P00360000 | 2024-05-16 1:11PM EDT | 360.00 | 40.30 | 44.05 | 45.30 | 0.00 | - | 100 | 155 | 16.71% |
| HD260116P00370000 | 2024-05-10 3:36PM EDT | 370.00 | 47.05 | 53.00 | 54.60 | 0.00 | - | 2 | 75 | 18.12% |
| HD260116P00380000 | 2024-05-31 9:51AM EDT | 380.00 | 58.00 | 54.75 | 57.70 | 0.00 | - | 2 | 28 | 15.16% |
| HD260116P00390000 | 2024-04-15 1:09PM EDT | 390.00 | 63.30 | 53.30 | 57.30 | 0.00 | - | 5 | 9 | 0.00% |
| HD260116P00400000 | 2024-05-17 9:30AM EDT | 400.00 | 64.90 | 69.85 | 72.15 | 0.00 | - | 1 | 10 | 13.26% |
| HD260116P00410000 | 2024-01-30 11:02AM EDT | 410.00 | 66.60 | 52.80 | 54.70 | 0.00 | - | 2 | 2 | 0.00% |
| HD260116P00420000 | 2024-02-28 1:50PM EDT | 420.00 | 60.70 | 54.50 | 59.00 | 0.00 | - | 1 | 5 | 0.00% |
| HD260116P00430000 | 2024-06-06 1:49PM EDT | 430.00 | 99.20 | 96.40 | 99.85 | 0.00 | - | 1 | 0 | 13.46% |
| 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% |
© 2024 Yahoo. All rights reserved.