The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241115C00170000 | 2024-05-13 11:25AM EDT | 170.00 | 175.91 | 174.90 | 177.95 | 0.00 | - | 8 | 0 | 0.00% |
| HD241115C00200000 | 2024-08-26 10:28AM EDT | 200.00 | 177.22 | 160.70 | 164.05 | 0.00 | - | 5 | 2 | 84.96% |
| HD241115C00210000 | 2024-08-26 10:28AM EDT | 210.00 | 168.22 | 150.50 | 154.10 | 0.00 | - | - | 5 | 78.37% |
| HD241115C00230000 | 2024-04-24 11:07AM EDT | 230.00 | 107.64 | 97.35 | 99.90 | 0.00 | - | - | 2 | 0.00% |
| HD241115C00240000 | 2024-05-20 1:32PM EDT | 240.00 | 102.44 | 116.65 | 120.05 | 0.00 | - | 1 | 3 | 0.00% |
| HD241115C00250000 | 2024-08-28 2:24PM EDT | 250.00 | 121.80 | 111.75 | 114.70 | 0.00 | - | 3 | 16 | 61.55% |
| HD241115C00260000 | 2024-05-13 3:47PM EDT | 260.00 | 86.25 | 87.70 | 91.50 | 0.00 | - | 4 | 2 | 0.00% |
| HD241115C00270000 | 2024-09-04 2:34PM EDT | 270.00 | 96.05 | 92.25 | 95.25 | 0.00 | - | 2 | 10 | 53.28% |
| HD241115C00275000 | 2024-07-12 1:29PM EDT | 275.00 | 91.82 | 77.65 | 80.15 | 0.00 | - | 14 | 30 | 0.00% |
| HD241115C00280000 | 2024-08-28 9:43AM EDT | 280.00 | 94.18 | 83.05 | 85.65 | 0.00 | - | 1 | 25 | 50.29% |
| HD241115C00285000 | 2024-08-14 11:56AM EDT | 285.00 | 76.35 | 78.40 | 79.85 | 0.00 | - | 2 | 9 | 49.34% |
| HD241115C00290000 | 2024-08-13 10:03AM EDT | 290.00 | 59.70 | 73.75 | 74.95 | 0.00 | - | 2 | 31 | 47.00% |
| HD241115C00295000 | 2024-09-03 11:25AM EDT | 295.00 | 76.44 | 69.15 | 72.00 | 0.00 | - | 1 | 24 | 50.19% |
| HD241115C00300000 | 2024-08-30 3:30PM EDT | 300.00 | 72.00 | 64.65 | 65.65 | 0.00 | - | 1 | 92 | 43.71% |
| HD241115C00305000 | 2024-09-03 10:14AM EDT | 305.00 | 66.10 | 59.25 | 61.10 | 0.00 | - | 1 | 40 | 42.21% |
| HD241115C00310000 | 2024-08-14 11:46AM EDT | 310.00 | 52.97 | 55.60 | 57.35 | 0.00 | - | 5 | 78 | 42.55% |
| HD241115C00315000 | 2024-08-26 1:52PM EDT | 315.00 | 63.40 | 51.20 | 52.15 | 0.00 | - | 2 | 118 | 39.24% |
| HD241115C00320000 | 2024-08-28 3:04PM EDT | 320.00 | 57.34 | 46.25 | 48.65 | 0.00 | - | 4 | 92 | 39.70% |
| HD241115C00325000 | 2024-09-04 9:55AM EDT | 325.00 | 46.08 | 42.55 | 44.35 | 0.00 | - | 1 | 94 | 38.17% |
| HD241115C00330000 | 2024-09-04 1:27PM EDT | 330.00 | 40.75 | 38.60 | 39.45 | 0.00 | - | 2 | 583 | 35.32% |
| HD241115C00335000 | 2024-08-28 11:20AM EDT | 335.00 | 44.25 | 34.60 | 36.10 | 0.00 | - | 10 | 121 | 35.33% |
| HD241115C00340000 | 2024-09-03 9:45AM EDT | 340.00 | 36.99 | 30.90 | 32.45 | 0.00 | - | 1 | 201 | 34.48% |
| HD241115C00345000 | 2024-09-05 9:40AM EDT | 345.00 | 26.47 | 27.45 | 28.15 | 0.00 | - | 5 | 201 | 32.27% |
| HD241115C00350000 | 2024-09-06 1:07PM EDT | 350.00 | 25.00 | 23.85 | 24.65 | -3.80 | -13.19% | 7 | 627 | 31.21% |
| HD241115C00355000 | 2024-08-29 3:27PM EDT | 355.00 | 26.95 | 20.90 | 21.80 | 0.00 | - | 2 | 267 | 30.93% |
| HD241115C00360000 | 2024-09-06 1:44PM EDT | 360.00 | 18.90 | 18.35 | 18.65 | +0.60 | +3.28% | 6 | 1,272 | 29.84% |
| HD241115C00365000 | 2024-09-06 10:13AM EDT | 365.00 | 17.15 | 15.60 | 16.05 | +1.75 | +11.36% | 14 | 571 | 29.31% |
| HD241115C00370000 | 2024-09-06 2:59PM EDT | 370.00 | 13.90 | 13.25 | 13.60 | +0.75 | +5.70% | 25 | 1,416 | 28.67% |
| HD241115C00375000 | 2024-09-06 12:54PM EDT | 375.00 | 11.60 | 10.00 | 11.50 | +0.50 | +4.50% | 9 | 930 | 28.25% |
| HD241115C00380000 | 2024-09-06 12:24PM EDT | 380.00 | 9.70 | 8.95 | 9.60 | +0.70 | +7.78% | 11 | 921 | 27.80% |
| HD241115C00385000 | 2024-09-06 3:59PM EDT | 385.00 | 7.65 | 7.35 | 7.90 | +0.15 | +2.00% | 12 | 321 | 27.32% |
| HD241115C00390000 | 2024-09-06 3:00PM EDT | 390.00 | 6.65 | 5.75 | 6.55 | +0.35 | +5.56% | 34 | 541 | 27.12% |
| HD241115C00395000 | 2024-09-06 2:42PM EDT | 395.00 | 4.90 | 4.60 | 5.40 | +0.05 | +1.03% | 8 | 562 | 26.96% |
| HD241115C00400000 | 2024-09-06 11:01AM EDT | 400.00 | 4.00 | 3.70 | 4.25 | +0.90 | +29.03% | 7 | 983 | 26.42% |
| HD241115C00405000 | 2024-09-06 12:27PM EDT | 405.00 | 3.27 | 2.80 | 3.45 | +0.32 | +10.85% | 7 | 1,067 | 26.33% |
| HD241115C00410000 | 2024-09-06 12:41PM EDT | 410.00 | 2.56 | 2.16 | 2.76 | +0.46 | +21.90% | 4 | 1,839 | 26.17% |
| HD241115C00415000 | 2024-09-06 11:32AM EDT | 415.00 | 1.88 | 1.60 | 2.18 | +0.22 | +13.25% | 5 | 490 | 26.00% |
| HD241115C00420000 | 2024-09-06 10:10AM EDT | 420.00 | 1.50 | 1.35 | 1.66 | +0.15 | +11.11% | 1 | 250 | 25.66% |
| HD241115C00425000 | 2024-09-04 1:50PM EDT | 425.00 | 1.18 | 0.97 | 1.40 | 0.00 | - | 2 | 86 | 26.02% |
| HD241115C00430000 | 2024-09-05 3:46PM EDT | 430.00 | 0.78 | 0.77 | 1.30 | 0.00 | - | 2 | 245 | 26.93% |
| HD241115C00435000 | 2024-09-04 1:07PM EDT | 435.00 | 0.57 | 0.48 | 2.79 | 0.00 | - | 5 | 70 | 34.03% |
| HD241115C00440000 | 2024-09-04 3:41PM EDT | 440.00 | 0.58 | 0.22 | 0.88 | 0.00 | - | 7 | 157 | 27.27% |
| HD241115C00445000 | 2024-09-04 3:41PM EDT | 445.00 | 0.47 | 0.12 | 0.78 | 0.00 | - | 7 | 30 | 27.82% |
| HD241115C00450000 | 2024-09-04 3:40PM EDT | 450.00 | 0.40 | 0.08 | 0.66 | 0.00 | - | 4 | 37 | 28.11% |
| HD241115C00455000 | 2024-09-04 11:41AM EDT | 455.00 | 0.31 | 0.07 | 0.57 | 0.00 | - | 2 | 17 | 28.49% |
| HD241115C00460000 | 2024-09-04 11:41AM EDT | 460.00 | 0.24 | 0.02 | 0.49 | 0.00 | - | 2 | 120 | 28.85% |
| HD241115C00465000 | 2024-09-06 1:00PM EDT | 465.00 | 0.17 | 0.01 | 0.54 | +0.02 | +13.33% | 2 | 13 | 30.36% |
| HD241115C00470000 | 2024-09-06 1:00PM EDT | 470.00 | 0.15 | 0.01 | 0.60 | -0.03 | -16.67% | 2 | 162 | 31.93% |
| HD241115C00475000 | 2024-09-06 12:59PM EDT | 475.00 | 0.13 | 0.01 | 0.57 | -0.06 | -31.58% | 2 | 47 | 32.69% |
| HD241115C00480000 | 2024-09-04 11:03AM EDT | 480.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 35.27% |
| HD241115C00490000 | 2024-09-04 11:03AM EDT | 490.00 | 0.16 | 0.00 | 0.33 | 0.00 | - | 2 | 11 | 32.86% |
| HD241115C00500000 | 2024-08-22 2:09PM EDT | 500.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 1 | 17 | 33.18% |
| HD241115C00520000 | 2024-08-26 10:30AM EDT | 520.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 20 | 158 | 36.52% |
| HD241115C00540000 | 2024-08-23 3:46PM EDT | 540.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 2 | 14 | 41.68% |
| HD241115C00560000 | 2024-08-22 3:50PM EDT | 560.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 2 | 18 | 42.24% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241115P00165000 | 2024-08-30 2:23PM EDT | 165.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 1 | 8 | 69.92% |
| HD241115P00170000 | 2024-06-14 3:13PM EDT | 170.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 67.77% |
| HD241115P00175000 | 2024-06-14 3:12PM EDT | 175.00 | 0.14 | 0.00 | 0.26 | 0.00 | - | 2 | 1 | 65.63% |
| HD241115P00180000 | 2024-08-22 1:47PM EDT | 180.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 2 | 12 | 63.28% |
| HD241115P00185000 | 2024-08-14 12:36PM EDT | 185.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 2 | 2 | 61.13% |
| HD241115P00190000 | 2024-08-20 1:42PM EDT | 190.00 | 0.14 | 0.00 | 0.28 | 0.00 | - | 1 | 4 | 59.18% |
| HD241115P00195000 | 2024-08-12 9:50AM EDT | 195.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 60 | 60 | 61.13% |
| HD241115P00200000 | 2024-08-23 10:41AM EDT | 200.00 | 0.07 | 0.00 | 0.39 | 0.00 | - | 2 | 23 | 56.98% |
| HD241115P00210000 | 2024-07-30 3:23PM EDT | 210.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 2 | 23 | 51.76% |
| HD241115P00220000 | 2024-09-06 1:01PM EDT | 220.00 | 0.23 | 0.00 | 0.49 | +0.22 | +2,200.00% | 2 | 106 | 55.13% |
| HD241115P00230000 | 2024-08-21 3:16PM EDT | 230.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 2 | 41 | 50.85% |
| HD241115P00240000 | 2024-09-03 3:20PM EDT | 240.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 2 | 67 | 47.97% |
| HD241115P00250000 | 2024-09-04 3:41PM EDT | 250.00 | 0.35 | 0.10 | 1.25 | 0.00 | - | 14 | 177 | 49.98% |
| HD241115P00255000 | 2024-09-03 3:19PM EDT | 255.00 | 0.41 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 54.70% |
| HD241115P00260000 | 2024-09-04 3:41PM EDT | 260.00 | 0.49 | 0.50 | 0.92 | 0.00 | - | 4 | 100 | 42.81% |
| HD241115P00265000 | 2024-09-04 2:26PM EDT | 265.00 | 0.62 | 0.04 | 1.09 | 0.00 | - | 4 | 6 | 42.05% |
| HD241115P00270000 | 2024-09-06 10:04AM EDT | 270.00 | 1.07 | 0.55 | 1.40 | +0.33 | +44.59% | 1 | 1,574 | 42.03% |
| HD241115P00275000 | 2024-09-04 2:18PM EDT | 275.00 | 0.82 | 0.40 | 2.90 | 0.00 | - | 2 | 202 | 47.42% |
| HD241115P00280000 | 2024-09-04 2:21PM EDT | 280.00 | 0.97 | 0.85 | 3.05 | 0.00 | - | 2 | 442 | 45.58% |
| HD241115P00285000 | 2024-09-06 3:27PM EDT | 285.00 | 1.23 | 0.22 | 2.78 | +0.15 | +13.89% | 1 | 186 | 42.04% |
| HD241115P00290000 | 2024-09-04 3:49PM EDT | 290.00 | 1.13 | 1.10 | 1.65 | 0.00 | - | 3 | 248 | 34.68% |
| HD241115P00295000 | 2024-09-05 3:45PM EDT | 295.00 | 1.56 | 1.54 | 1.89 | 0.00 | - | 2 | 228 | 33.62% |
| HD241115P00300000 | 2024-09-05 1:46PM EDT | 300.00 | 1.82 | 1.81 | 2.18 | 0.00 | - | 5 | 1,343 | 32.62% |
| HD241115P00305000 | 2024-09-06 1:26PM EDT | 305.00 | 2.30 | 2.17 | 2.59 | +0.10 | +4.55% | 4 | 213 | 31.89% |
| HD241115P00310000 | 2024-09-06 11:49AM EDT | 310.00 | 2.85 | 2.62 | 3.00 | +0.48 | +20.25% | 15 | 362 | 30.93% |
| HD241115P00315000 | 2024-09-06 1:58PM EDT | 315.00 | 3.25 | 3.30 | 3.50 | +0.23 | +7.62% | 5 | 529 | 30.04% |
| HD241115P00320000 | 2024-09-06 12:23PM EDT | 320.00 | 4.03 | 3.90 | 4.80 | +0.58 | +16.81% | 4 | 583 | 30.99% |
| HD241115P00325000 | 2024-09-06 12:19PM EDT | 325.00 | 4.80 | 4.50 | 4.95 | +0.50 | +11.63% | 5 | 226 | 28.72% |
| HD241115P00330000 | 2024-09-06 3:46PM EDT | 330.00 | 5.40 | 5.50 | 5.80 | +0.28 | +5.47% | 33 | 719 | 27.94% |
| HD241115P00335000 | 2024-09-06 12:40PM EDT | 335.00 | 6.61 | 5.55 | 6.85 | +0.99 | +17.62% | 3 | 516 | 27.28% |
| HD241115P00340000 | 2024-09-06 3:14PM EDT | 340.00 | 7.55 | 7.65 | 8.05 | +0.59 | +8.48% | 18 | 653 | 26.60% |
| HD241115P00345000 | 2024-09-06 12:20PM EDT | 345.00 | 9.15 | 8.55 | 9.55 | +0.40 | +4.57% | 7 | 669 | 26.12% |
| HD241115P00350000 | 2024-09-06 1:31PM EDT | 350.00 | 10.35 | 10.30 | 11.15 | +0.05 | +0.49% | 26 | 569 | 25.46% |
| HD241115P00355000 | 2024-09-06 2:01PM EDT | 355.00 | 12.15 | 12.60 | 13.10 | -0.30 | -2.41% | 18 | 156 | 25.00% |
| HD241115P00360000 | 2024-09-06 2:51PM EDT | 360.00 | 14.60 | 14.70 | 15.05 | +0.30 | +2.10% | 11 | 453 | 24.16% |
| HD241115P00365000 | 2024-09-06 3:44PM EDT | 365.00 | 16.90 | 17.05 | 17.35 | +0.40 | +2.42% | 12 | 153 | 23.46% |
| HD241115P00370000 | 2024-09-06 11:09AM EDT | 370.00 | 18.90 | 19.65 | 20.00 | +0.38 | +2.05% | 1 | 137 | 22.90% |
| HD241115P00375000 | 2024-09-06 10:32AM EDT | 375.00 | 21.00 | 22.35 | 23.20 | -0.80 | -3.67% | 2 | 106 | 22.79% |
| HD241115P00380000 | 2024-09-05 9:34AM EDT | 380.00 | 24.90 | 25.50 | 26.40 | 0.00 | - | 2 | 72 | 22.24% |
| HD241115P00385000 | 2024-08-30 3:50PM EDT | 385.00 | 22.50 | 28.00 | 30.25 | 0.00 | - | 1 | 19 | 22.44% |
| HD241115P00390000 | 2024-08-29 1:08PM EDT | 390.00 | 25.50 | 32.55 | 34.35 | 0.00 | - | 1 | 15 | 22.78% |
| HD241115P00395000 | 2024-08-27 12:19PM EDT | 395.00 | 28.26 | 36.50 | 38.20 | 0.00 | - | 5 | 13 | 22.17% |
| HD241115P00400000 | 2024-09-03 3:45PM EDT | 400.00 | 38.15 | 40.65 | 42.35 | 0.00 | - | 1 | 21 | 21.77% |
| HD241115P00405000 | 2024-08-26 11:51AM EDT | 405.00 | 33.70 | 45.10 | 47.00 | 0.00 | - | 2 | 3 | 22.42% |
| HD241115P00410000 | 2024-08-13 9:57AM EDT | 410.00 | 64.75 | 49.60 | 50.75 | 0.00 | - | - | 1 | 19.10% |
| HD241115P00465000 | 2024-06-03 3:39PM EDT | 465.00 | 136.72 | 129.05 | 132.15 | 0.00 | - | 10 | 0 | 92.11% |
| HD241115P00470000 | 2024-06-03 3:39PM EDT | 470.00 | 141.74 | 134.15 | 137.20 | 0.00 | - | 5 | 0 | 93.99% |
| HD241115P00520000 | 2024-08-29 3:46PM EDT | 520.00 | 151.97 | 158.60 | 161.10 | 0.00 | - | 1 | 0 | 46.30% |
| HD241115P00540000 | 2024-08-30 3:37PM EDT | 540.00 | 172.93 | 178.65 | 181.35 | 0.00 | - | 4 | 0 | 51.78% |
| HD241115P00560000 | 2024-08-30 3:37PM EDT | 560.00 | 192.95 | 198.40 | 201.40 | 0.00 | - | 4 | 0 | 55.75% |
© 2024 Yahoo. All rights reserved.