The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503C00300000 | 2024-04-16 2:09PM EDT | 300.00 | 37.00 | 33.20 | 36.20 | 0.00 | - | - | 1 | 122.02% |
| HD240503C00305000 | 2024-04-26 1:16PM EDT | 305.00 | 29.62 | 28.90 | 31.65 | 0.00 | - | 4 | 8 | 118.56% |
| HD240503C00310000 | 2024-04-29 9:35AM EDT | 310.00 | 25.90 | 23.15 | 26.05 | 0.00 | - | 1 | 13 | 91.99% |
| HD240503C00315000 | 2024-04-29 10:24AM EDT | 315.00 | 20.50 | 18.50 | 21.35 | 0.00 | - | 1 | 3 | 82.89% |
| HD240503C00320000 | 2024-05-01 3:34PM EDT | 320.00 | 13.94 | 13.50 | 16.65 | 0.00 | - | 1 | 13 | 69.63% |
| HD240503C00325000 | 2024-05-01 3:08PM EDT | 325.00 | 10.35 | 9.10 | 11.35 | 0.00 | - | 4 | 26 | 55.01% |
| HD240503C00327500 | 2024-05-01 10:22AM EDT | 327.50 | 4.75 | 6.50 | 8.25 | 0.00 | - | 3 | 21 | 52.03% |
| HD240503C00330000 | 2024-05-01 3:54PM EDT | 330.00 | 3.50 | 4.75 | 5.60 | 0.00 | - | 205 | 261 | 40.43% |
| HD240503C00332500 | 2024-05-02 9:31AM EDT | 332.50 | 3.75 | 2.97 | 3.85 | +1.38 | +58.23% | 5 | 141 | 36.90% |
| HD240503C00335000 | 2024-05-02 9:31AM EDT | 335.00 | 2.55 | 1.84 | 2.59 | +1.13 | +79.58% | 27 | 658 | 35.74% |
| HD240503C00337500 | 2024-05-02 9:33AM EDT | 337.50 | 1.08 | 0.89 | 1.37 | +0.37 | +52.11% | 37 | 782 | 31.69% |
| HD240503C00340000 | 2024-05-02 9:30AM EDT | 340.00 | 1.09 | 0.36 | 0.57 | +0.71 | +186.84% | 1 | 947 | 28.03% |
| HD240503C00342500 | 2024-05-02 9:31AM EDT | 342.50 | 0.43 | 0.20 | 0.32 | +0.21 | +95.45% | 3 | 875 | 29.05% |
| HD240503C00345000 | 2024-05-01 3:53PM EDT | 345.00 | 0.14 | 0.09 | 0.22 | 0.00 | - | 66 | 438 | 31.54% |
| HD240503C00347500 | 2024-05-02 9:35AM EDT | 347.50 | 0.03 | 0.03 | 0.55 | -0.02 | -40.00% | 5 | 1,987 | 45.41% |
| HD240503C00350000 | 2024-05-01 3:29PM EDT | 350.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 60 | 733 | 40.82% |
| HD240503C00352500 | 2024-05-01 11:55AM EDT | 352.50 | 0.10 | 0.00 | 0.11 | 0.00 | - | 1 | 69 | 40.33% |
| HD240503C00355000 | 2024-05-01 3:02PM EDT | 355.00 | 0.19 | 0.00 | 0.32 | 0.00 | - | 6 | 146 | 54.15% |
| HD240503C00357500 | 2024-04-29 2:36PM EDT | 357.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 31 | 60.74% |
| HD240503C00360000 | 2024-05-01 9:36AM EDT | 360.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 277 | 52.44% |
| HD240503C00362500 | 2024-04-15 2:11PM EDT | 362.50 | 0.74 | 0.00 | 0.70 | 0.00 | - | - | 3 | 68.90% |
| HD240503C00365000 | 2024-05-01 11:54AM EDT | 365.00 | 0.19 | 0.00 | 0.70 | 0.00 | - | 1 | 117 | 73.24% |
| HD240503C00367500 | 2024-04-15 2:11PM EDT | 367.50 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 3 | 78.61% |
| HD240503C00370000 | 2024-05-01 11:54AM EDT | 370.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 156 | 60.74% |
| HD240503C00372500 | 2024-04-22 3:32PM EDT | 372.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| HD240503C00375000 | 2024-04-30 2:01PM EDT | 375.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 178 | 84.96% |
| HD240503C00380000 | 2024-05-01 9:45AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 50.00% |
| HD240503C00385000 | 2024-04-30 10:12AM EDT | 385.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 50.00% |
| HD240503C00390000 | 2024-04-22 1:42PM EDT | 390.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 43 | 114.84% |
| HD240503C00395000 | 2024-04-18 3:48PM EDT | 395.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 2 | 59 | 122.36% |
| HD240503C00400000 | 2024-04-19 10:24AM EDT | 400.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 129.69% |
| HD240503C00405000 | 2024-04-24 2:12PM EDT | 405.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 58 | 136.82% |
| HD240503C00410000 | 2024-04-12 12:22PM EDT | 410.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 318 | 143.75% |
| HD240503C00415000 | 2024-04-25 10:09AM EDT | 415.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 305 | 150.59% |
| HD240503C00420000 | 2024-04-11 10:21AM EDT | 420.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 157.32% |
| HD240503C00425000 | 2024-04-04 2:35PM EDT | 425.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 163.87% |
| HD240503C00430000 | 2024-03-25 11:19AM EDT | 430.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 170.41% |
| HD240503C00440000 | 2024-03-22 9:30AM EDT | 440.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 183.01% |
| HD240503C00455000 | 2024-04-11 11:58AM EDT | 455.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 1 | 200.98% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503P00280000 | 2024-04-26 9:30AM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| HD240503P00290000 | 2024-04-24 2:01PM EDT | 290.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 24 | 105.47% |
| HD240503P00295000 | 2024-04-26 9:45AM EDT | 295.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 94.63% |
| HD240503P00297500 | 2024-04-24 3:10PM EDT | 297.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 89.16% |
| HD240503P00300000 | 2024-05-02 9:30AM EDT | 300.00 | 1.90 | 0.00 | 0.75 | +1.85 | +102.78% | 1 | 24 | 83.69% |
| HD240503P00305000 | 2024-05-01 10:51AM EDT | 305.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 26 | 52.34% |
| HD240503P00307500 | 2024-04-26 3:30PM EDT | 307.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 10 | 67.33% |
| HD240503P00310000 | 2024-04-30 12:32PM EDT | 310.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 3 | 198 | 43.75% |
| HD240503P00312500 | 2024-05-01 12:10PM EDT | 312.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 56.25% |
| HD240503P00315000 | 2024-05-01 3:31PM EDT | 315.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 567 | 695 | 39.06% |
| HD240503P00317500 | 2024-05-01 1:46PM EDT | 317.50 | 0.18 | 0.01 | 0.75 | 0.00 | - | 52 | 94 | 54.05% |
| HD240503P00320000 | 2024-05-02 9:30AM EDT | 320.00 | 1.96 | 0.01 | 0.26 | +1.84 | +1,533.33% | 1 | 1,613 | 35.94% |
| HD240503P00322500 | 2024-05-02 9:32AM EDT | 322.50 | 0.21 | 0.12 | 0.29 | -0.12 | -26.67% | 3 | 220 | 31.20% |
| HD240503P00325000 | 2024-05-02 9:30AM EDT | 325.00 | 0.27 | 0.21 | 0.35 | -0.28 | -50.91% | 90 | 745 | 26.71% |
| HD240503P00327500 | 2024-05-01 3:58PM EDT | 327.50 | 1.00 | 0.25 | 0.54 | 0.00 | - | 410 | 417 | 23.68% |
| HD240503P00330000 | 2024-05-02 9:35AM EDT | 330.00 | 0.72 | 0.72 | 1.03 | -1.00 | -58.82% | 2 | 335 | 22.41% |
| HD240503P00332500 | 2024-05-01 3:57PM EDT | 332.50 | 2.79 | 1.29 | 1.93 | 0.00 | - | 189 | 544 | 21.80% |
| HD240503P00335000 | 2024-05-01 3:50PM EDT | 335.00 | 3.61 | 2.03 | 3.20 | 0.00 | - | 135 | 372 | 20.31% |
| HD240503P00337500 | 2024-05-01 3:33PM EDT | 337.50 | 4.87 | 3.55 | 4.40 | 0.00 | - | 5 | 109 | 0.00% |
| HD240503P00340000 | 2024-05-01 2:44PM EDT | 340.00 | 6.99 | 5.05 | 7.00 | 0.00 | - | 19 | 115 | 0.00% |
| HD240503P00342500 | 2024-05-01 9:54AM EDT | 342.50 | 11.75 | 6.65 | 8.15 | 0.00 | - | 1 | 25 | 0.00% |
| HD240503P00345000 | 2024-05-02 9:30AM EDT | 345.00 | 9.45 | 8.70 | 11.40 | -2.90 | -23.48% | 1 | 49 | 0.00% |
| HD240503P00347500 | 2024-05-01 2:47PM EDT | 347.50 | 14.38 | 11.40 | 14.20 | 0.00 | - | 2 | 0 | 0.00% |
| HD240503P00350000 | 2024-04-30 11:18AM EDT | 350.00 | 16.20 | 13.50 | 16.65 | 0.00 | - | 3 | 12 | 0.00% |
| HD240503P00352500 | 2024-04-23 12:11PM EDT | 352.50 | 13.44 | 16.00 | 18.25 | 0.00 | - | 1 | 0 | 0.00% |
| HD240503P00355000 | 2024-04-29 11:16AM EDT | 355.00 | 20.15 | 18.75 | 21.35 | 0.00 | - | 4 | 0 | 0.00% |
| HD240503P00360000 | 2024-05-01 3:41PM EDT | 360.00 | 25.80 | 24.05 | 26.80 | 0.00 | - | 9 | 1 | 0.00% |
| HD240503P00362500 | 2024-04-29 2:47PM EDT | 362.50 | 25.85 | 25.65 | 28.55 | 0.00 | - | 88 | 0 | 0.00% |
| HD240503P00365000 | 2024-04-22 12:24PM EDT | 365.00 | 29.65 | 28.70 | 32.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD240503P00370000 | 2024-04-18 11:46AM EDT | 370.00 | 33.89 | 33.50 | 37.05 | 0.00 | - | 2 | 0 | 0.00% |
| HD240503P00375000 | 2024-05-01 3:22PM EDT | 375.00 | 40.70 | 38.65 | 42.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD240503P00380000 | 2024-04-24 3:53PM EDT | 380.00 | 47.52 | 43.20 | 46.10 | 0.00 | - | 1 | 0 | 0.00% |
| HD240503P00385000 | 2024-05-01 3:53PM EDT | 385.00 | 54.10 | 48.75 | 52.10 | 0.00 | - | 21 | 5 | 78.13% |
| HD240503P00390000 | 2024-04-24 3:53PM EDT | 390.00 | 57.27 | 53.90 | 57.10 | 0.00 | - | 5 | 0 | 84.38% |
| HD240503P00395000 | 2024-04-15 3:55PM EDT | 395.00 | 57.32 | 58.80 | 61.85 | 0.00 | - | 4 | 0 | 0.00% |
| HD240503P00400000 | 2024-04-15 3:55PM EDT | 400.00 | 62.34 | 63.40 | 66.95 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.