The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD261218C00170000 | 2024-06-06 3:51PM EDT | 170.00 | 166.58 | 170.55 | 175.50 | 0.00 | - | - | 15 | 35.88% |
| HD261218C00180000 | 2024-06-17 2:16PM EDT | 180.00 | 176.00 | 162.00 | 166.50 | 0.00 | - | 1 | 11 | 34.75% |
| HD261218C00200000 | 2024-06-03 12:22PM EDT | 200.00 | 138.80 | 145.50 | 150.00 | 0.00 | - | 1 | 1 | 33.88% |
| HD261218C00270000 | 2024-06-18 9:32AM EDT | 270.00 | 108.90 | 93.05 | 97.50 | 0.00 | - | 1 | 3 | 30.17% |
| HD261218C00280000 | 2024-06-04 9:30AM EDT | 280.00 | 79.46 | 86.90 | 90.80 | 0.00 | - | 1 | 1 | 29.64% |
| HD261218C00290000 | 2024-06-07 12:01PM EDT | 290.00 | 75.17 | 81.25 | 84.80 | 0.00 | - | 2 | 3 | 29.38% |
| HD261218C00300000 | 2024-06-25 12:30PM EDT | 300.00 | 75.10 | 75.15 | 78.75 | -11.90 | -13.68% | 1 | 3 | 28.96% |
| HD261218C00310000 | 2024-06-05 11:29AM EDT | 310.00 | 61.50 | 69.60 | 73.35 | 0.00 | - | - | 1 | 28.76% |
| HD261218C00320000 | 2024-06-25 11:46AM EDT | 320.00 | 65.00 | 64.30 | 67.05 | +4.80 | +7.97% | 1 | 1 | 27.97% |
| HD261218C00330000 | 2024-06-25 11:21AM EDT | 330.00 | 60.60 | 60.00 | 61.45 | -11.15 | -15.54% | 46 | 17 | 27.43% |
| HD261218C00340000 | 2024-06-25 11:49AM EDT | 340.00 | 54.10 | 53.05 | 56.75 | -5.30 | -8.92% | 2 | 7 | 27.20% |
| HD261218C00350000 | 2024-06-25 11:18AM EDT | 350.00 | 50.00 | 48.65 | 52.30 | -12.00 | -19.35% | 1 | 6 | 26.98% |
| HD261218C00360000 | 2024-06-18 2:03PM EDT | 360.00 | 55.00 | 43.90 | 47.80 | 0.00 | - | - | 1 | 26.61% |
| HD261218C00370000 | 2024-06-10 11:21AM EDT | 370.00 | 36.81 | 40.50 | 43.85 | 0.00 | - | - | 1 | 26.39% |
| HD261218C00390000 | 2024-06-25 10:09AM EDT | 390.00 | 34.75 | 33.20 | 36.45 | -8.25 | -19.19% | 1 | 11 | 25.86% |
| HD261218C00400000 | 2024-06-25 2:02PM EDT | 400.00 | 30.30 | 29.70 | 32.00 | -8.70 | -22.31% | 17 | 7 | 25.06% |
| HD261218C00410000 | 2024-06-25 3:11PM EDT | 410.00 | 28.25 | 26.50 | 29.65 | -6.12 | -17.81% | 6 | 15 | 25.17% |
| HD261218C00420000 | 2024-06-25 1:38PM EDT | 420.00 | 24.30 | 23.80 | 26.95 | -6.52 | -21.16% | 1 | 13 | 25.01% |
| HD261218C00430000 | 2024-06-25 3:12PM EDT | 430.00 | 22.70 | 21.40 | 24.25 | -5.60 | -19.79% | 5 | 14 | 24.75% |
| HD261218C00440000 | 2024-06-25 3:12PM EDT | 440.00 | 20.30 | 18.65 | 21.00 | -5.01 | -19.79% | 19 | 20 | 24.09% |
| HD261218C00450000 | 2024-06-17 2:45PM EDT | 450.00 | 21.98 | 16.85 | 18.95 | 0.00 | - | - | 1 | 23.96% |
| HD261218C00460000 | 2024-06-05 1:16PM EDT | 460.00 | 12.35 | 13.90 | 18.00 | 0.00 | - | - | 1 | 24.36% |
| HD261218C00470000 | 2024-06-11 3:55PM EDT | 470.00 | 14.05 | 12.15 | 16.35 | 0.00 | - | 10 | 31 | 24.29% |
| HD261218C00490000 | 2024-06-18 9:58AM EDT | 490.00 | 14.71 | 9.10 | 13.35 | 0.00 | - | 6 | 4 | 24.10% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD261218P00165000 | 2024-06-14 1:52PM EDT | 165.00 | 3.15 | 1.00 | 3.15 | +0.45 | +16.67% | 2 | 13 | 30.19% |
| HD261218P00175000 | 2024-06-24 12:20PM EDT | 175.00 | 3.10 | 1.50 | 5.05 | 0.00 | - | 1 | 6 | 31.49% |
| HD261218P00195000 | 2024-06-25 1:53PM EDT | 195.00 | 5.20 | 3.20 | 6.20 | -0.11 | -2.07% | 7 | 2 | 28.76% |
| HD261218P00200000 | 2024-06-25 1:04PM EDT | 200.00 | 5.56 | 3.60 | 6.20 | +1.41 | +33.98% | 9 | 3 | 27.70% |
| HD261218P00220000 | 2024-06-25 1:04PM EDT | 220.00 | 7.95 | 5.75 | 9.10 | -0.55 | -6.47% | 7 | 1 | 26.79% |
| HD261218P00230000 | 2024-06-25 11:50AM EDT | 230.00 | 9.20 | 7.75 | 10.60 | +0.90 | +10.84% | 6 | 10 | 26.12% |
| HD261218P00250000 | 2024-06-25 1:50PM EDT | 250.00 | 12.70 | 10.50 | 13.35 | +2.20 | +20.95% | 6 | 8 | 24.22% |
| HD261218P00260000 | 2024-06-25 11:50AM EDT | 260.00 | 14.55 | 12.70 | 16.40 | +1.70 | +13.23% | 1 | 8 | 24.32% |
| HD261218P00270000 | 2024-06-25 12:42PM EDT | 270.00 | 16.95 | 14.65 | 18.90 | +2.95 | +21.07% | 1 | 3 | 23.82% |
| HD261218P00280000 | 2024-06-21 2:57PM EDT | 280.00 | 16.00 | 17.75 | 20.45 | 0.00 | - | 1 | 12 | 22.61% |
| HD261218P00290000 | 2024-06-20 12:59PM EDT | 290.00 | 19.80 | 20.85 | 23.45 | 0.00 | - | 14 | 14 | 22.15% |
| HD261218P00300000 | 2024-06-25 2:19PM EDT | 300.00 | 25.03 | 23.65 | 27.20 | +4.43 | +21.50% | 20 | 5 | 21.94% |
| HD261218P00320000 | 2024-06-25 12:44PM EDT | 320.00 | 33.00 | 31.10 | 33.40 | +1.00 | +3.12% | 1 | 1 | 20.38% |
| HD261218P00330000 | 2024-06-25 11:43AM EDT | 330.00 | 36.52 | 34.75 | 37.45 | +5.29 | +16.94% | 12 | 1 | 19.85% |
| HD261218P00350000 | 2024-06-24 3:57PM EDT | 350.00 | 39.50 | 43.25 | 46.55 | 0.00 | - | 2 | 30 | 18.79% |
| HD261218P00360000 | 2024-06-25 10:26AM EDT | 360.00 | 49.79 | 48.10 | 50.85 | +5.84 | +13.29% | 1 | 13 | 17.89% |
| HD261218P00370000 | 2024-06-13 3:03PM EDT | 370.00 | 49.60 | 53.10 | 57.40 | 0.00 | - | 2 | 2 | 17.87% |
| HD261218P00390000 | 2024-06-07 3:04PM EDT | 390.00 | 71.47 | 65.05 | 68.35 | 0.00 | - | 1 | 1 | 16.23% |
| HD261218P00400000 | 2024-06-20 10:11AM EDT | 400.00 | 64.00 | 71.05 | 75.05 | 0.00 | - | - | 1 | 15.70% |
© 2024 Yahoo. All rights reserved.