The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241018C00250000 | 2024-09-11 10:36AM EDT | 250.00 | 115.55 | 160.35 | 164.15 | 0.00 | - | 1 | 2 | 0.00% |
| HD241018C00275000 | 2024-10-08 3:06PM EDT | 275.00 | 140.20 | 139.15 | 142.80 | 0.00 | - | 1 | 3 | 174.51% |
| HD241018C00290000 | 2024-08-20 12:28PM EDT | 290.00 | 76.51 | 100.05 | 102.85 | 0.00 | - | 4 | 4 | 0.00% |
| HD241018C00300000 | 2024-10-11 9:54AM EDT | 300.00 | 110.46 | 114.05 | 117.85 | 0.00 | - | 3 | 9 | 140.92% |
| HD241018C00305000 | 2024-08-28 3:02PM EDT | 305.00 | 68.55 | 93.95 | 97.45 | 0.00 | - | 21 | 21 | 0.00% |
| HD241018C00310000 | 2024-08-27 2:49PM EDT | 310.00 | 63.90 | 86.45 | 89.80 | 0.00 | - | - | 5 | 0.00% |
| HD241018C00315000 | 2024-08-30 3:48PM EDT | 315.00 | 55.60 | 84.15 | 87.50 | 0.00 | - | 1 | 10 | 0.00% |
| HD241018C00320000 | 2024-10-08 3:11PM EDT | 320.00 | 94.56 | 93.95 | 97.85 | 0.00 | - | 1 | 14 | 114.65% |
| HD241018C00325000 | 2024-10-04 3:25PM EDT | 325.00 | 82.56 | 88.90 | 92.85 | 0.00 | - | 1 | 12 | 107.81% |
| HD241018C00330000 | 2024-10-01 1:57PM EDT | 330.00 | 78.96 | 84.80 | 87.45 | 0.00 | - | 1 | 425 | 110.11% |
| HD241018C00335000 | 2024-09-19 1:26PM EDT | 335.00 | 57.70 | 79.95 | 82.45 | 0.00 | - | 4 | 27 | 106.06% |
| HD241018C00340000 | 2024-10-14 3:04PM EDT | 340.00 | 75.77 | 74.95 | 77.25 | +4.77 | +6.72% | 12 | 236 | 97.41% |
| HD241018C00345000 | 2024-10-14 11:24AM EDT | 345.00 | 69.00 | 70.15 | 72.20 | +4.92 | +7.68% | 2 | 145 | 93.31% |
| HD241018C00350000 | 2024-10-14 2:50PM EDT | 350.00 | 65.82 | 64.45 | 67.15 | +3.36 | +5.38% | 3 | 394 | 77.05% |
| HD241018C00355000 | 2024-10-14 9:42AM EDT | 355.00 | 57.30 | 59.75 | 62.30 | +3.44 | +6.39% | 5 | 442 | 77.93% |
| HD241018C00360000 | 2024-10-14 2:20PM EDT | 360.00 | 55.80 | 54.95 | 57.30 | +2.70 | +5.08% | 56 | 697 | 74.41% |
| HD241018C00365000 | 2024-10-14 2:33PM EDT | 365.00 | 50.47 | 50.05 | 52.20 | +3.47 | +7.38% | 3 | 365 | 68.56% |
| HD241018C00370000 | 2024-10-14 10:23AM EDT | 370.00 | 43.31 | 45.00 | 47.30 | +1.65 | +3.96% | 2 | 533 | 63.18% |
| HD241018C00372500 | 2024-10-11 11:22AM EDT | 372.50 | 39.42 | 42.55 | 44.85 | 0.00 | - | 9 | 11 | 61.13% |
| HD241018C00375000 | 2024-10-11 1:42PM EDT | 375.00 | 37.39 | 40.00 | 42.35 | 0.00 | - | 69 | 1,030 | 57.72% |
| HD241018C00377500 | 2024-10-11 2:03PM EDT | 377.50 | 33.88 | 37.35 | 39.95 | 0.00 | - | 3 | 9 | 54.35% |
| HD241018C00380000 | 2024-10-14 10:23AM EDT | 380.00 | 33.34 | 34.55 | 37.35 | +0.64 | +1.96% | 2 | 764 | 66.41% |
| HD241018C00382500 | 2024-10-14 2:19PM EDT | 382.50 | 32.74 | 32.30 | 34.95 | +4.02 | +14.00% | 1 | 12 | 63.90% |
| HD241018C00385000 | 2024-10-14 3:47PM EDT | 385.00 | 31.17 | 29.75 | 32.40 | +3.56 | +12.89% | 7 | 1,136 | 59.88% |
| HD241018C00387500 | 2024-10-10 2:42PM EDT | 387.50 | 23.89 | 27.30 | 29.95 | 0.00 | - | - | 1 | 56.79% |
| HD241018C00390000 | 2024-10-14 3:59PM EDT | 390.00 | 26.39 | 24.90 | 26.85 | +3.52 | +15.39% | 78 | 1,541 | 47.50% |
| HD241018C00392500 | 2024-10-11 10:53AM EDT | 392.50 | 19.50 | 22.20 | 25.05 | 0.00 | - | - | 4 | 50.39% |
| HD241018C00395000 | 2024-10-14 3:29PM EDT | 395.00 | 21.45 | 19.65 | 22.50 | +3.75 | +21.19% | 12 | 1,896 | 46.25% |
| HD241018C00397500 | 2024-10-11 3:56PM EDT | 397.50 | 15.63 | 17.20 | 20.05 | 0.00 | - | - | 4 | 42.88% |
| HD241018C00400000 | 2024-10-14 3:48PM EDT | 400.00 | 16.50 | 15.65 | 16.65 | +3.08 | +22.95% | 32 | 1,650 | 31.84% |
| HD241018C00402500 | 2024-10-14 3:48PM EDT | 402.50 | 13.85 | 12.90 | 15.05 | +2.48 | +21.81% | 8 | 11 | 35.08% |
| HD241018C00405000 | 2024-10-14 3:25PM EDT | 405.00 | 11.80 | 10.35 | 11.85 | +2.90 | +32.58% | 30 | 1,345 | 26.14% |
| HD241018C00407500 | 2024-10-14 3:34PM EDT | 407.50 | 9.86 | 8.85 | 9.80 | +2.81 | +39.86% | 46 | 148 | 25.22% |
| HD241018C00410000 | 2024-10-14 3:55PM EDT | 410.00 | 7.34 | 6.75 | 7.60 | +2.04 | +38.49% | 306 | 2,511 | 22.64% |
| HD241018C00412500 | 2024-10-14 3:49PM EDT | 412.50 | 5.71 | 5.25 | 5.90 | +1.61 | +39.27% | 742 | 289 | 22.16% |
| HD241018C00415000 | 2024-10-14 3:58PM EDT | 415.00 | 3.95 | 3.55 | 4.50 | +1.21 | +44.16% | 974 | 1,009 | 22.11% |
| HD241018C00417500 | 2024-10-14 3:59PM EDT | 417.50 | 2.68 | 2.40 | 2.89 | +0.88 | +48.89% | 303 | 546 | 19.75% |
| HD241018C00420000 | 2024-10-14 3:58PM EDT | 420.00 | 1.68 | 1.63 | 1.79 | +0.61 | +57.01% | 2,771 | 1,675 | 18.60% |
| HD241018C00422500 | 2024-10-14 3:59PM EDT | 422.50 | 1.01 | 0.92 | 1.06 | +0.30 | +42.25% | 2,676 | 280 | 18.02% |
| HD241018C00425000 | 2024-10-14 3:58PM EDT | 425.00 | 0.62 | 0.50 | 0.60 | +0.23 | +58.97% | 226 | 1,757 | 17.73% |
| HD241018C00427500 | 2024-10-14 3:26PM EDT | 427.50 | 0.32 | 0.26 | 0.33 | +0.12 | +60.00% | 60 | 64 | 17.68% |
| HD241018C00430000 | 2024-10-14 3:52PM EDT | 430.00 | 0.17 | 0.12 | 0.24 | +0.03 | +21.43% | 227 | 390 | 18.92% |
| HD241018C00432500 | 2024-10-14 2:59PM EDT | 432.50 | 0.09 | 0.06 | 0.29 | -0.01 | -10.00% | 48 | 72 | 22.24% |
| HD241018C00435000 | 2024-10-14 3:45PM EDT | 435.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 101 | 1,442 | 21.73% |
| HD241018C00437500 | 2024-10-14 3:26PM EDT | 437.50 | 0.07 | 0.02 | 0.09 | -0.08 | -53.33% | 2 | 325 | 21.97% |
| HD241018C00440000 | 2024-10-14 2:51PM EDT | 440.00 | 0.03 | 0.02 | 0.08 | -0.02 | -40.00% | 55 | 595 | 23.54% |
| HD241018C00445000 | 2024-10-14 3:27PM EDT | 445.00 | 0.02 | 0.00 | 0.23 | -0.04 | -66.67% | 5 | 62 | 32.52% |
| HD241018C00447500 | 2024-10-09 9:32AM EDT | 447.50 | 0.45 | 0.00 | 0.20 | 0.00 | - | - | 1 | 33.84% |
| HD241018C00450000 | 2024-10-14 11:46AM EDT | 450.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 9 | 89 | 32.23% |
| HD241018C00452500 | 2024-10-09 9:35AM EDT | 452.50 | 0.28 | - | 0.19 | 0.00 | - | - | 1 | 37.65% |
| HD241018C00455000 | 2024-10-08 3:48PM EDT | 455.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 15 | 20 | 39.65% |
| HD241018C00460000 | 2024-10-11 1:57PM EDT | 460.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 27 | 32 | 38.48% |
| HD241018C00465000 | 2024-08-27 2:10PM EDT | 465.00 | 0.05 | 0.00 | 1.81 | 0.00 | - | 50 | 40 | 63.26% |
| HD241018C00470000 | 2024-09-24 10:47AM EDT | 470.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 2 | 3 | 47.85% |
| HD241018C00480000 | 2024-10-11 9:59AM EDT | 480.00 | 0.01 | - | 0.17 | 0.00 | - | - | 1 | 57.52% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241018P00205000 | 2024-10-04 3:30PM EDT | 205.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 225.00% |
| HD241018P00220000 | 2024-08-23 10:37AM EDT | 220.00 | 0.08 | 0.00 | 1.84 | 0.00 | - | 2 | 1 | 277.25% |
| HD241018P00230000 | 2024-09-19 11:23AM EDT | 230.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 4 | 10 | 190.63% |
| HD241018P00235000 | 2024-09-20 3:17PM EDT | 235.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 106 | 143.75% |
| HD241018P00240000 | 2024-08-12 11:29AM EDT | 240.00 | 0.44 | 0.00 | 0.85 | 0.00 | - | - | 5 | 216.21% |
| HD241018P00245000 | 2024-09-19 1:26PM EDT | 245.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 30 | 30 | 154.69% |
| HD241018P00250000 | 2024-09-27 2:05PM EDT | 250.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 70 | 149.22% |
| HD241018P00255000 | 2024-09-23 2:08PM EDT | 255.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 50 | 67 | 143.75% |
| HD241018P00260000 | 2024-08-21 9:50AM EDT | 260.00 | 0.15 | 0.00 | 1.89 | 0.00 | - | 20 | 34 | 212.89% |
| HD241018P00265000 | 2024-09-09 1:08PM EDT | 265.00 | 0.24 | 0.00 | 1.69 | 0.00 | - | 2 | 3 | 201.47% |
| HD241018P00270000 | 2024-10-04 10:20AM EDT | 270.00 | 0.11 | 0.00 | 0.17 | 0.00 | - | 2 | 10 | 142.19% |
| HD241018P00275000 | 2024-09-25 2:40PM EDT | 275.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 19 | 47 | 130.47% |
| HD241018P00280000 | 2024-09-18 11:35AM EDT | 280.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 124.22% |
| HD241018P00285000 | 2024-09-17 3:00PM EDT | 285.00 | 0.19 | 0.00 | 0.17 | 0.00 | - | 34 | 45 | 125.78% |
| HD241018P00290000 | 2024-10-03 2:15PM EDT | 290.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 31 | 120.70% |
| HD241018P00295000 | 2024-10-14 3:35PM EDT | 295.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 69 | 99.61% |
| HD241018P00300000 | 2024-10-11 12:24PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 410 | 84.38% |
| HD241018P00305000 | 2024-10-14 11:50AM EDT | 305.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 184 | 88.28% |
| HD241018P00310000 | 2024-10-14 12:15PM EDT | 310.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 9 | 75 | 86.72% |
| HD241018P00315000 | 2024-10-14 3:01PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 78 | 76.56% |
| HD241018P00320000 | 2024-10-09 12:18PM EDT | 320.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 1,398 | 68.75% |
| HD241018P00325000 | 2024-10-14 9:37AM EDT | 325.00 | 0.01 | 0.00 | 0.21 | -0.04 | -80.00% | 20 | 238 | 87.70% |
| HD241018P00330000 | 2024-10-14 2:43PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 1,000 | 60.94% |
| HD241018P00335000 | 2024-10-14 10:50AM EDT | 335.00 | 0.02 | 0.00 | 0.05 | -0.36 | -94.74% | 1 | 1,543 | 66.41% |
| HD241018P00340000 | 2024-10-14 2:44PM EDT | 340.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 88 | 1,285 | 60.94% |
| HD241018P00345000 | 2024-10-11 2:33PM EDT | 345.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 11 | 251 | 55.47% |
| HD241018P00350000 | 2024-10-14 1:24PM EDT | 350.00 | 0.02 | 0.01 | 0.03 | -0.10 | -83.33% | 210 | 1,015 | 53.13% |
| HD241018P00352500 | 2024-10-14 10:03AM EDT | 352.50 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 2 | 6 | 53.13% |
| HD241018P00355000 | 2024-10-14 12:00PM EDT | 355.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 26 | 597 | 50.98% |
| HD241018P00360000 | 2024-10-14 3:21PM EDT | 360.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 76 | 789 | 48.44% |
| HD241018P00365000 | 2024-10-14 12:26PM EDT | 365.00 | 0.03 | 0.02 | 0.07 | -0.14 | -82.35% | 27 | 405 | 47.27% |
| HD241018P00367500 | 2024-10-10 11:34AM EDT | 367.50 | 0.25 | 0.02 | 0.25 | 0.00 | - | 1 | 19 | 54.10% |
| HD241018P00370000 | 2024-10-14 10:54AM EDT | 370.00 | 0.06 | 0.05 | 0.23 | -0.04 | -40.00% | 4 | 788 | 50.88% |
| HD241018P00372500 | 2024-10-11 2:55PM EDT | 372.50 | 0.10 | 0.02 | 0.15 | 0.00 | - | 3 | 76 | 45.22% |
| HD241018P00375000 | 2024-10-14 3:24PM EDT | 375.00 | 0.09 | 0.05 | 0.14 | -0.04 | -30.77% | 10 | 1,426 | 42.38% |
| HD241018P00377500 | 2024-10-14 9:30AM EDT | 377.50 | 0.50 | 0.03 | 0.36 | +0.28 | +127.27% | 1 | 33 | 46.97% |
| HD241018P00380000 | 2024-10-14 2:59PM EDT | 380.00 | 0.06 | 0.05 | 0.15 | -0.08 | -57.14% | 47 | 1,090 | 38.09% |
| HD241018P00382500 | 2024-10-14 3:00PM EDT | 382.50 | 0.09 | 0.04 | 0.14 | -0.12 | -57.14% | 12 | 215 | 35.25% |
| HD241018P00385000 | 2024-10-14 2:30PM EDT | 385.00 | 0.13 | 0.05 | 0.12 | -0.08 | -38.10% | 74 | 2,713 | 32.13% |
| HD241018P00387500 | 2024-10-14 9:30AM EDT | 387.50 | 0.63 | 0.06 | 0.35 | +0.36 | +133.33% | 1 | 88 | 36.04% |
| HD241018P00390000 | 2024-10-14 3:58PM EDT | 390.00 | 0.17 | 0.08 | 0.17 | -0.13 | -43.33% | 169 | 1,093 | 29.10% |
| HD241018P00392500 | 2024-10-14 2:04PM EDT | 392.50 | 0.19 | 0.09 | 0.23 | -0.20 | -51.28% | 56 | 168 | 28.13% |
| HD241018P00395000 | 2024-10-14 3:35PM EDT | 395.00 | 0.20 | 0.11 | 0.25 | -0.25 | -55.56% | 87 | 633 | 25.98% |
| HD241018P00397500 | 2024-10-14 3:38PM EDT | 397.50 | 0.23 | 0.18 | 0.30 | -0.47 | -67.14% | 39 | 60 | 24.27% |
| HD241018P00400000 | 2024-10-14 3:58PM EDT | 400.00 | 0.28 | 0.21 | 0.35 | -0.51 | -64.56% | 411 | 2,919 | 22.32% |
| HD241018P00402500 | 2024-10-14 3:59PM EDT | 402.50 | 0.41 | 0.39 | 0.62 | -0.70 | -63.06% | 165 | 79 | 22.67% |
| HD241018P00405000 | 2024-10-14 3:55PM EDT | 405.00 | 0.55 | 0.56 | 0.64 | -1.12 | -67.07% | 246 | 1,601 | 19.63% |
| HD241018P00407500 | 2024-10-14 3:39PM EDT | 407.50 | 0.90 | 0.87 | 1.08 | -1.27 | -58.53% | 75 | 147 | 19.76% |
| HD241018P00410000 | 2024-10-14 3:59PM EDT | 410.00 | 1.36 | 1.17 | 1.50 | -1.76 | -56.41% | 420 | 403 | 18.56% |
| HD241018P00412500 | 2024-10-14 3:35PM EDT | 412.50 | 1.90 | 1.78 | 2.43 | -2.52 | -57.01% | 96 | 121 | 19.19% |
| HD241018P00415000 | 2024-10-14 3:59PM EDT | 415.00 | 3.05 | 2.75 | 3.25 | -2.30 | -42.99% | 73 | 152 | 17.82% |
| HD241018P00417500 | 2024-10-14 3:57PM EDT | 417.50 | 4.10 | 4.10 | 4.45 | -2.68 | -39.53% | 22 | 53 | 17.01% |
| HD241018P00420000 | 2024-10-14 9:45AM EDT | 420.00 | 8.42 | 5.20 | 6.30 | -0.48 | -5.39% | 10 | 67 | 18.20% |
| HD241018P00425000 | 2024-10-14 3:59PM EDT | 425.00 | 9.83 | 8.90 | 10.20 | -5.27 | -34.90% | 190 | 13 | 17.92% |
| HD241018P00430000 | 2024-10-08 3:51PM EDT | 430.00 | 15.99 | 13.40 | 15.70 | 0.00 | - | 132 | 0 | 28.68% |
| HD241018P00435000 | 2024-10-10 3:52PM EDT | 435.00 | 23.93 | 18.00 | 20.75 | 0.00 | - | 250 | 8 | 35.30% |
| HD241018P00440000 | 2024-10-14 3:36PM EDT | 440.00 | 23.70 | 23.10 | 25.60 | -3.95 | -14.29% | 4 | - | 39.58% |
| HD241018P00445000 | 2024-10-02 9:30AM EDT | 445.00 | 38.35 | 27.95 | 30.65 | 0.00 | - | - | 0 | 45.61% |
| HD241018P00455000 | 2024-08-29 3:46PM EDT | 455.00 | 87.00 | 53.60 | 57.05 | 0.00 | - | 1 | 0 | 156.23% |
| HD241018P00460000 | 2024-08-29 3:46PM EDT | 460.00 | 92.02 | 59.20 | 62.05 | 0.00 | - | - | 0 | 165.56% |
| HD241018P00470000 | 2024-09-03 10:20AM EDT | 470.00 | 103.91 | 58.70 | 62.00 | 0.00 | - | 2 | 0 | 114.93% |
| HD241018P00475000 | 2024-10-04 1:57PM EDT | 475.00 | 68.18 | 57.95 | 60.75 | 0.00 | - | 2 | 0 | 76.47% |
© 2024 Yahoo. All rights reserved.