The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HD241018C00275000 | 2024-09-10 9:33AM EDT | 275.00 | 90.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HD241018C00290000 | 2024-08-20 12:28PM EDT | 290.00 | 76.51 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| HD241018C00300000 | 2024-09-17 3:42PM EDT | 300.00 | 83.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241018C00305000 | 2024-08-28 3:02PM EDT | 305.00 | 68.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| HD241018C00310000 | 2024-08-27 2:49PM EDT | 310.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| HD241018C00315000 | 2024-08-30 3:48PM EDT | 315.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| HD241018C00320000 | 2024-09-03 3:26PM EDT | 320.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| HD241018C00325000 | 2024-09-04 9:55AM EDT | 325.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| HD241018C00330000 | 2024-09-06 3:51PM EDT | 330.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| HD241018C00335000 | 2024-09-11 10:14AM EDT | 335.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| HD241018C00340000 | 2024-09-12 10:03AM EDT | 340.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 4 | 238 | 0.00% |
| HD241018C00345000 | 2024-09-13 11:52AM EDT | 345.00 | 39.47 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| HD241018C00350000 | 2024-09-16 11:15AM EDT | 350.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 0.00% |
| HD241018C00355000 | 2024-09-17 1:27PM EDT | 355.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 0.00% |
| HD241018C00360000 | 2024-09-17 3:13PM EDT | 360.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 17 | 661 | 0.00% |
| HD241018C00365000 | 2024-09-17 11:49AM EDT | 365.00 | 24.52 | 0.00 | 0.00 | 0.00 | - | 16 | 406 | 0.00% |
| HD241018C00370000 | 2024-09-17 3:42PM EDT | 370.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 70 | 639 | 0.00% |
| HD241018C00375000 | 2024-09-17 3:24PM EDT | 375.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 61 | 1,039 | 0.00% |
| HD241018C00380000 | 2024-09-17 3:44PM EDT | 380.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 84 | 828 | 0.00% |
| HD241018C00385000 | 2024-09-17 3:49PM EDT | 385.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 128 | 950 | 0.39% |
| HD241018C00390000 | 2024-09-17 3:55PM EDT | 390.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 244 | 1,236 | 1.56% |
| HD241018C00395000 | 2024-09-17 3:54PM EDT | 395.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 45 | 1,175 | 3.13% |
| HD241018C00400000 | 2024-09-17 3:58PM EDT | 400.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
| HD241018C00405000 | 2024-09-17 3:21PM EDT | 405.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| HD241018C00410000 | 2024-09-17 3:42PM EDT | 410.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 86 | 3,065 | 6.25% |
| HD241018C00415000 | 2024-09-17 1:39PM EDT | 415.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 14 | 290 | 6.25% |
| HD241018C00420000 | 2024-09-17 3:54PM EDT | 420.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 36 | 155 | 6.25% |
| HD241018C00425000 | 2024-09-17 3:52PM EDT | 425.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 6.25% |
| HD241018C00430000 | 2024-09-17 2:56PM EDT | 430.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 6.25% |
| HD241018C00435000 | 2024-09-17 3:03PM EDT | 435.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| HD241018C00440000 | 2024-09-17 3:02PM EDT | 440.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD241018C00445000 | 2024-09-17 3:01PM EDT | 445.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| HD241018C00450000 | 2024-09-16 10:45AM EDT | 450.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| HD241018C00455000 | 2024-09-17 2:43PM EDT | 455.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HD241018C00460000 | 2024-08-15 3:40PM EDT | 460.00 | 0.11 | 0.02 | 0.12 | 0.00 | - | 2 | 1 | 27.20% |
| HD241018C00465000 | 2024-08-27 2:10PM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 40 | 12.50% |
| HD241018C00470000 | 2024-08-22 9:35AM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241018P00220000 | 2024-08-23 10:37AM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HD241018P00230000 | 2024-09-17 3:31PM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| HD241018P00235000 | 2024-08-12 3:02PM EDT | 235.00 | 0.36 | 0.00 | 0.55 | 0.00 | - | 2 | 101 | 74.61% |
| HD241018P00240000 | 2024-08-12 11:29AM EDT | 240.00 | 0.44 | 0.00 | 0.85 | 0.00 | - | - | 5 | 76.22% |
| HD241018P00245000 | 2024-09-09 1:05PM EDT | 245.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| HD241018P00250000 | 2024-08-29 9:48AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 25.00% |
| HD241018P00255000 | 2024-08-16 3:43PM EDT | 255.00 | 0.21 | 0.00 | 0.37 | 0.00 | - | 2 | 1 | 60.06% |
| HD241018P00260000 | 2024-08-21 9:50AM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| HD241018P00265000 | 2024-09-09 1:08PM EDT | 265.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD241018P00270000 | 2024-08-16 3:40PM EDT | 270.00 | 0.30 | 0.01 | 1.74 | 0.00 | - | 2 | 10 | 66.55% |
| HD241018P00275000 | 2024-09-16 1:00PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| HD241018P00280000 | 2024-09-05 10:09AM EDT | 280.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| HD241018P00285000 | 2024-09-17 3:00PM EDT | 285.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| HD241018P00290000 | 2024-09-17 3:00PM EDT | 290.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| HD241018P00295000 | 2024-09-17 2:37PM EDT | 295.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD241018P00300000 | 2024-09-16 2:06PM EDT | 300.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 339 | 12.50% |
| HD241018P00305000 | 2024-09-17 2:56PM EDT | 305.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 169 | 12.50% |
| HD241018P00310000 | 2024-09-17 2:37PM EDT | 310.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| HD241018P00315000 | 2024-09-17 1:26PM EDT | 315.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 12.50% |
| HD241018P00320000 | 2024-09-17 2:40PM EDT | 320.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| HD241018P00325000 | 2024-09-17 3:04PM EDT | 325.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 236 | 12.50% |
| HD241018P00330000 | 2024-09-17 11:54AM EDT | 330.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 318 | 12.50% |
| HD241018P00335000 | 2024-09-17 3:04PM EDT | 335.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 21 | 1,570 | 12.50% |
| HD241018P00340000 | 2024-09-17 3:48PM EDT | 340.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 34 | 1,064 | 6.25% |
| HD241018P00345000 | 2024-09-17 1:56PM EDT | 345.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 15 | 325 | 6.25% |
| HD241018P00350000 | 2024-09-17 3:29PM EDT | 350.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| HD241018P00355000 | 2024-09-17 2:38PM EDT | 355.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 22 | 602 | 6.25% |
| HD241018P00360000 | 2024-09-17 3:59PM EDT | 360.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 92 | 599 | 6.25% |
| HD241018P00365000 | 2024-09-17 3:05PM EDT | 365.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| HD241018P00370000 | 2024-09-17 3:29PM EDT | 370.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 149 | 544 | 3.13% |
| HD241018P00375000 | 2024-09-17 3:58PM EDT | 375.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 59 | 347 | 1.56% |
| HD241018P00380000 | 2024-09-17 3:50PM EDT | 380.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 237 | 624 | 0.78% |
| HD241018P00385000 | 2024-09-17 3:53PM EDT | 385.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 59 | 61 | 0.00% |
| HD241018P00390000 | 2024-09-17 3:56PM EDT | 390.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 28 | 42 | 0.00% |
| HD241018P00395000 | 2024-09-17 3:57PM EDT | 395.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| HD241018P00400000 | 2024-09-17 3:57PM EDT | 400.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| HD241018P00405000 | 2024-08-26 1:02PM EDT | 405.00 | 30.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD241018P00455000 | 2024-08-29 3:46PM EDT | 455.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241018P00460000 | 2024-08-29 3:46PM EDT | 460.00 | 92.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD241018P00470000 | 2024-09-03 10:20AM EDT | 470.00 | 103.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.