The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 228.00 | 0.00 | - | 2 | 0 | 145.00 | 0.01 | 0.00 | - | 1 | 0 |
| 210.95 | 0.00 | - | 2 | 3 | 150.00 | 0.04 | 0.00 | - | 9 | 54 |
| - | - | - | - | - | 155.00 | 0.15 | 0.00 | - | 2 | 2 |
| 212.30 | 0.00 | - | 2 | 0 | 160.00 | 0.19 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 165.00 | 0.22 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 170.00 | 0.20 | 0.00 | - | 2 | 3 |
| 195.21 | 0.00 | - | 1 | 0 | 175.00 | 0.10 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 180.00 | 0.05 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 185.00 | 0.04 | 0.00 | - | 2 | 9 |
| 182.40 | 0.00 | - | 1 | 0 | 190.00 | 0.10 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 195.00 | 0.11 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 200.00 | 0.10 | 0.00 | - | 10 | 29 |
| - | - | - | - | - | 205.00 | 0.01 | 0.00 | - | 4 | 31 |
| - | - | - | - | - | 210.00 | 0.01 | 0.00 | - | 1 | 74 |
| - | - | - | - | - | 215.00 | 0.01 | 0.00 | - | 6 | 1,059 |
| 126.74 | 0.00 | - | 2 | 1 | 220.00 | 0.01 | 0.00 | - | 1 | 58 |
| 159.30 | 0.00 | - | 20 | 1 | 225.00 | 0.04 | 0.00 | - | 7 | 2,022 |
| 143.70 | 0.00 | - | 660 | 0 | 230.00 | 0.01 | 0.00 | - | 14 | 532 |
| 135.60 | 0.00 | - | 660 | 0 | 235.00 | 0.04 | 0.00 | - | 280 | 695 |
| 146.28 | 0.00 | - | 1 | 2 | 240.00 | 0.04 | 0.00 | - | 10 | 1,565 |
| - | - | - | - | - | 245.00 | 0.22 | 0.00 | - | 7 | 73 |
| 123.30 | 0.00 | - | 60 | 0 | 250.00 | 0.01 | 0.00 | - | 1 | 433 |
| 118.28 | 0.00 | - | 15 | 0 | 255.00 | 0.01 | 0.00 | - | 8 | 45 |
| 113.28 | 0.00 | - | 15 | 0 | 260.00 | 0.01 | 0.00 | - | 16 | 450 |
| 105.65 | 0.00 | - | 40 | 0 | 265.00 | 0.01 | 0.00 | - | 1 | 1,230 |
| 103.19 | 0.00 | - | 30 | 0 | 270.00 | 0.02 | 0.00 | - | 5 | 718 |
| 89.17 | 0.00 | - | 1 | 1 | 275.00 | 0.08 | 0.00 | - | 20 | 1,014 |
| 93.19 | 0.00 | - | 15 | 0 | 280.00 | 0.05 | 0.00 | - | 78 | 967 |
| 88.17 | 0.00 | - | 15 | 0 | 285.00 | 0.04 | 0.00 | - | 8 | 450 |
| 75.00 | 0.00 | - | 6 | 3 | 290.00 | 0.03 | 0.00 | - | 11 | 1,563 |
| 75.60 | 0.00 | - | 40 | 0 | 295.00 | 0.06 | 0.00 | - | 39 | 430 |
| 73.75 | 0.00 | - | 660 | 2 | 300.00 | 0.05 | 0.00 | - | 20 | 2,280 |
| 60.35 | 0.00 | - | 1 | 1 | 305.00 | 0.05 | 0.00 | - | 1 | 1,611 |
| 60.00 | 0.00 | - | 1 | 1 | 310.00 | 0.07 | 0.00 | - | 8 | 1,293 |
| 52.45 | 0.00 | - | 2 | 2 | 315.00 | 0.08 | 0.00 | - | 3 | 410 |
| 61.30 | 0.00 | - | 3 | 7 | 320.00 | 0.10 | 0.00 | - | 10 | 2,457 |
| 46.50 | 0.00 | - | 1 | 2 | 325.00 | 0.10 | 0.00 | - | 10 | 1,557 |
| 51.34 | 0.00 | - | 3 | 80 | 330.00 | 0.14 | 0.00 | - | 72 | 2,242 |
| 39.00 | 0.00 | - | 1 | 26 | 335.00 | 0.34 | 0.00 | - | 19 | 1,551 |
| 31.22 | 0.00 | - | 1 | 1 | 337.50 | 0.10 | 0.00 | - | 11 | 109 |
| 36.68 | 0.00 | - | 2 | 99 | 340.00 | 0.19 | 0.00 | - | 329 | 2,431 |
| - | - | - | - | - | 342.50 | 0.20 | 0.00 | - | 157 | 207 |
| 36.90 | 0.00 | - | 1 | 746 | 345.00 | 0.24 | 0.00 | - | 34 | 859 |
| 20.05 | 0.00 | - | 5 | 11 | 347.50 | 0.23 | 0.00 | - | 10 | 105 |
| 31.23 | 0.00 | - | 44 | 1,700 | 350.00 | 0.20 | 0.00 | - | 58 | 2,222 |
| 13.95 | 0.00 | - | 10 | 20 | 352.50 | 0.30 | 0.00 | - | 11 | 93 |
| 25.74 | 0.00 | - | 8 | 1,570 | 355.00 | 0.33 | 0.00 | - | 57 | 936 |
| 21.00 | 0.00 | - | 1 | 54 | 357.50 | 0.34 | 0.00 | - | 43 | 214 |
| 20.90 | 0.00 | - | 169 | 2,014 | 360.00 | 0.48 | 0.00 | - | 302 | 1,919 |
| 18.34 | 0.00 | - | 24 | 156 | 362.50 | 0.58 | 0.00 | - | 154 | 253 |
| 16.32 | 0.00 | - | 120 | 1,712 | 365.00 | 0.84 | 0.00 | - | 636 | 1,438 |
| 13.74 | 0.00 | - | 29 | 155 | 367.50 | 1.12 | 0.00 | - | 191 | 234 |
| 12.10 | 0.00 | - | 192 | 1,780 | 370.00 | 1.39 | 0.00 | - | 1,711 | 1,713 |
| 9.85 | 0.00 | - | 89 | 189 | 372.50 | 1.84 | 0.00 | - | 666 | 577 |
| 8.15 | 0.00 | - | 549 | 1,684 | 375.00 | 2.31 | 0.00 | - | 1,014 | 955 |
| 6.25 | 0.00 | - | 105 | 393 | 377.50 | 3.10 | 0.00 | - | 236 | 0 |
| 4.80 | 0.00 | - | 1,398 | 2,544 | 380.00 | 4.35 | 0.00 | - | 339 | 281 |
| 3.80 | 0.00 | - | - | 364 | 382.50 | 5.35 | 0.00 | - | - | 51 |
| 2.60 | 0.00 | - | 1,190 | 1,567 | 385.00 | 7.25 | 0.00 | - | 29 | 108 |
| 1.25 | 0.00 | - | 2,269 | 7,181 | 390.00 | 9.86 | 0.00 | - | 12 | 28 |
| 0.59 | 0.00 | - | 1,216 | 1,869 | 395.00 | 14.70 | 0.00 | - | 1 | 23 |
| 0.27 | 0.00 | - | 201 | 1,407 | 400.00 | 25.74 | 0.00 | - | 2 | 2 |
| 0.09 | 0.00 | - | 35 | 2,565 | 405.00 | 43.95 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 5 | 648 | 410.00 | 42.65 | 0.00 | - | 32 | 0 |
| 0.05 | 0.00 | - | 1 | 286 | 415.00 | 46.92 | 0.00 | - | 26 | 0 |
| 0.05 | 0.00 | - | 6 | 866 | 420.00 | 51.94 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 2 | 106 | 425.00 | 62.09 | 0.00 | - | 3 | 0 |
| 0.12 | 0.00 | - | 4 | 118 | 430.00 | 98.99 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 2 | 1 | 435.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 113 | 440.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 6 | 445.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 61 | 579 | 450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 6 | 455.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 439 | 460.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 1 | 465.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 22 | 470.00 | 102.46 | 0.00 | - | 45 | 0 |
| 0.01 | 0.00 | - | 150 | 184 | 480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 42 | 186 | 490.00 | 120.35 | 0.00 | - | 125 | 0 |
| 0.01 | 0.00 | - | 105 | 256 | 500.00 | 131.05 | 0.00 | - | 228 | 0 |
| 0.01 | 0.00 | - | 34 | 57 | 520.00 | 150.85 | 0.00 | - | 951 | 0 |
| 0.01 | 0.00 | - | 12 | 19 | 540.00 | 171.20 | 0.00 | - | 2,415 | 0 |
© 2024 Yahoo. All rights reserved.