The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 27, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240927C00300000 | 2024-08-26 9:39AM EDT | 300.00 | 76.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| HD240927C00305000 | 2024-08-14 3:15PM EDT | 305.00 | 54.96 | 74.80 | 77.45 | 0.00 | - | 1 | 0 | 0.00% |
| HD240927C00320000 | 2024-08-23 11:33AM EDT | 320.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240927C00325000 | 2024-08-13 9:49AM EDT | 325.00 | 26.13 | 49.00 | 52.35 | 0.00 | - | - | 0 | 0.00% |
| HD240927C00330000 | 2024-08-30 12:00PM EDT | 330.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HD240927C00340000 | 2024-09-13 11:42AM EDT | 340.00 | 42.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HD240927C00345000 | 2024-08-27 12:53PM EDT | 345.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| HD240927C00350000 | 2024-09-13 11:42AM EDT | 350.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| HD240927C00352500 | 2024-09-17 10:19AM EDT | 352.50 | 35.75 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| HD240927C00355000 | 2024-09-13 1:11PM EDT | 355.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| HD240927C00357500 | 2024-09-17 11:42AM EDT | 357.50 | 30.37 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| HD240927C00360000 | 2024-09-17 12:30PM EDT | 360.00 | 25.26 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| HD240927C00362500 | 2024-09-11 2:37PM EDT | 362.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| HD240927C00365000 | 2024-09-17 11:29AM EDT | 365.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| HD240927C00367500 | 2024-09-13 2:28PM EDT | 367.50 | 15.45 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| HD240927C00370000 | 2024-09-17 10:25AM EDT | 370.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 0.00% |
| HD240927C00372500 | 2024-09-17 10:52AM EDT | 372.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| HD240927C00375000 | 2024-09-17 3:53PM EDT | 375.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 42 | 90 | 0.00% |
| HD240927C00377500 | 2024-09-17 2:28PM EDT | 377.50 | 10.43 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 0.00% |
| HD240927C00380000 | 2024-09-17 2:00PM EDT | 380.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 67 | 480 | 0.00% |
| HD240927C00382500 | 2024-09-17 3:56PM EDT | 382.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 39 | 195 | 0.00% |
| HD240927C00385000 | 2024-09-17 3:29PM EDT | 385.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 309 | 486 | 0.78% |
| HD240927C00390000 | 2024-09-17 3:54PM EDT | 390.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 247 | 164 | 3.13% |
| HD240927C00395000 | 2024-09-17 3:55PM EDT | 395.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 182 | 208 | 3.13% |
| HD240927C00400000 | 2024-09-17 3:54PM EDT | 400.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 172 | 494 | 6.25% |
| HD240927C00405000 | 2024-09-17 2:38PM EDT | 405.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 169 | 6.25% |
| HD240927C00410000 | 2024-09-17 11:14AM EDT | 410.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 6.25% |
| HD240927C00415000 | 2024-09-17 1:25PM EDT | 415.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| HD240927C00430000 | 2024-08-16 12:55PM EDT | 430.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 44.41% |
| HD240927C00450000 | 2024-09-12 9:42AM EDT | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforSeptember 27, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240927P00220000 | 2024-09-06 3:18PM EDT | 220.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 50.00% |
| HD240927P00245000 | 2024-09-06 1:24PM EDT | 245.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| HD240927P00250000 | 2024-09-17 3:31PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| HD240927P00255000 | 2024-09-16 9:46AM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| HD240927P00260000 | 2024-09-16 2:37PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| HD240927P00265000 | 2024-09-06 1:22PM EDT | 265.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| HD240927P00270000 | 2024-09-06 1:24PM EDT | 270.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| HD240927P00275000 | 2024-08-13 10:23AM EDT | 275.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | - | 3 | 107.62% |
| HD240927P00285000 | 2024-09-17 11:58AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 510 | 558 | 25.00% |
| HD240927P00290000 | 2024-09-17 11:25AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 25.00% |
| HD240927P00295000 | 2024-09-06 1:22PM EDT | 295.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| HD240927P00300000 | 2024-09-16 3:47PM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 481 | 25.00% |
| HD240927P00305000 | 2024-09-06 2:16PM EDT | 305.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| HD240927P00310000 | 2024-09-16 10:11AM EDT | 310.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 25.00% |
| HD240927P00315000 | 2024-09-16 12:12PM EDT | 315.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 25.00% |
| HD240927P00320000 | 2024-09-17 11:57AM EDT | 320.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 25.00% |
| HD240927P00325000 | 2024-09-16 9:30AM EDT | 325.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| HD240927P00330000 | 2024-09-17 10:49AM EDT | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| HD240927P00335000 | 2024-09-17 10:43AM EDT | 335.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| HD240927P00337500 | 2024-09-11 10:07AM EDT | 337.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| HD240927P00340000 | 2024-09-13 12:29PM EDT | 340.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 12.50% |
| HD240927P00342500 | 2024-09-12 3:31PM EDT | 342.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HD240927P00345000 | 2024-09-17 12:33PM EDT | 345.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1,152 | 12.50% |
| HD240927P00347500 | 2024-09-13 2:00PM EDT | 347.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| HD240927P00350000 | 2024-09-17 10:12AM EDT | 350.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 174 | 12.50% |
| HD240927P00352500 | 2024-09-17 12:43PM EDT | 352.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 12.50% |
| HD240927P00355000 | 2024-09-17 3:42PM EDT | 355.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 44 | 112 | 12.50% |
| HD240927P00357500 | 2024-09-17 3:48PM EDT | 357.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 23 | 36 | 12.50% |
| HD240927P00360000 | 2024-09-17 3:05PM EDT | 360.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 26 | 69 | 6.25% |
| HD240927P00362500 | 2024-09-17 3:45PM EDT | 362.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 6.25% |
| HD240927P00365000 | 2024-09-17 3:48PM EDT | 365.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 18 | 114 | 6.25% |
| HD240927P00367500 | 2024-09-17 3:45PM EDT | 367.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 64 | 56 | 6.25% |
| HD240927P00370000 | 2024-09-17 3:54PM EDT | 370.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 64 | 89 | 6.25% |
| HD240927P00372500 | 2024-09-17 3:54PM EDT | 372.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 27 | 35 | 3.13% |
| HD240927P00375000 | 2024-09-17 3:22PM EDT | 375.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 32 | 50 | 3.13% |
| HD240927P00377500 | 2024-09-17 3:56PM EDT | 377.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 64 | 57 | 1.56% |
| HD240927P00380000 | 2024-09-17 3:48PM EDT | 380.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 51 | 162 | 1.56% |
| HD240927P00382500 | 2024-09-17 3:59PM EDT | 382.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 257 | 257 | 0.39% |
| HD240927P00385000 | 2024-09-17 3:53PM EDT | 385.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 121 | 109 | 0.00% |
| HD240927P00390000 | 2024-09-17 3:39PM EDT | 390.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 86 | 23 | 0.00% |
| HD240927P00395000 | 2024-09-17 1:02PM EDT | 395.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD240927P00400000 | 2024-09-17 12:48PM EDT | 400.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD240927P00405000 | 2024-09-17 3:52PM EDT | 405.00 | 21.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.