The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117C00140000 | 2024-08-19 10:29AM EDT | 140.00 | 224.79 | 242.90 | 246.45 | 0.00 | - | 2 | 0 | 92.46% |
| HD250117C00145000 | 2023-07-12 9:45AM EDT | 145.00 | 174.31 | 184.75 | 189.05 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00150000 | 2024-03-13 9:30AM EDT | 150.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| HD250117C00155000 | 2023-08-29 10:17AM EDT | 155.00 | 174.77 | 149.75 | 153.05 | 0.00 | - | 3 | 1 | 0.00% |
| HD250117C00160000 | 2024-08-23 10:41AM EDT | 160.00 | 211.61 | 223.05 | 226.65 | 0.00 | - | 5 | 0 | 82.84% |
| HD250117C00165000 | 2023-12-13 4:12PM EDT | 165.00 | 180.30 | 189.50 | 194.50 | 0.00 | - | 3 | 4 | 0.00% |
| HD250117C00170000 | 2023-12-04 12:31PM EDT | 170.00 | 157.44 | 171.30 | 175.05 | 0.00 | - | 1 | 3 | 0.00% |
| HD250117C00175000 | 2023-12-06 2:23PM EDT | 175.00 | 154.76 | 168.20 | 172.50 | 0.00 | - | 4 | 5 | 0.00% |
| HD250117C00180000 | 2023-08-22 10:15AM EDT | 180.00 | 147.36 | 132.10 | 134.15 | 0.00 | - | 1 | 7 | 0.00% |
| HD250117C00185000 | 2023-11-27 12:00PM EDT | 185.00 | 130.26 | 164.50 | 168.50 | 0.00 | - | 5 | 29 | 0.00% |
| HD250117C00190000 | 2023-09-21 3:35PM EDT | 190.00 | 124.30 | 103.30 | 106.50 | 0.00 | - | 14 | 14 | 0.00% |
| HD250117C00195000 | 2024-01-04 4:06PM EDT | 195.00 | 148.45 | 163.50 | 166.55 | 0.00 | - | 2 | 4 | 0.00% |
| HD250117C00200000 | 2024-09-13 9:31AM EDT | 200.00 | 178.63 | 183.50 | 187.15 | 0.00 | - | 8 | 49 | 66.94% |
| HD250117C00210000 | 2024-09-13 9:31AM EDT | 210.00 | 168.80 | 173.75 | 177.30 | 0.00 | - | 8 | 28 | 63.76% |
| HD250117C00220000 | 2024-09-16 10:22AM EDT | 220.00 | 164.78 | 164.15 | 167.40 | 0.00 | - | 5 | 22 | 60.84% |
| HD250117C00230000 | 2024-08-23 11:43AM EDT | 230.00 | 144.43 | 154.35 | 157.65 | 0.00 | - | 1 | 25 | 57.77% |
| HD250117C00240000 | 2024-09-17 3:12PM EDT | 240.00 | 146.15 | 144.75 | 147.80 | +12.00 | +8.95% | 6 | 36 | 54.92% |
| HD250117C00250000 | 2024-08-23 11:14AM EDT | 250.00 | 136.35 | 134.70 | 137.95 | +12.45 | +10.05% | 1 | 106 | 51.15% |
| HD250117C00260000 | 2024-08-19 12:42PM EDT | 260.00 | 106.30 | 124.40 | 128.35 | 0.00 | - | 4 | 57 | 54.00% |
| HD250117C00270000 | 2024-08-14 11:30AM EDT | 270.00 | 90.30 | 112.85 | 115.35 | 0.00 | - | 20 | 114 | 39.81% |
| HD250117C00280000 | 2024-09-13 3:36PM EDT | 280.00 | 104.60 | 105.35 | 108.85 | 0.00 | - | 3 | 157 | 47.21% |
| HD250117C00290000 | 2024-09-12 12:42PM EDT | 290.00 | 86.25 | 96.00 | 99.35 | 0.00 | - | 12 | 132 | 44.43% |
| HD250117C00300000 | 2024-09-17 2:58PM EDT | 300.00 | 88.15 | 86.95 | 88.50 | +1.05 | +1.21% | 3 | 1,987 | 38.54% |
| HD250117C00310000 | 2024-09-17 9:54AM EDT | 310.00 | 80.20 | 78.25 | 79.35 | +3.23 | +4.20% | 2 | 589 | 36.59% |
| HD250117C00320000 | 2024-09-17 12:17PM EDT | 320.00 | 70.22 | 67.85 | 70.50 | +2.09 | +3.07% | 21 | 1,367 | 34.92% |
| HD250117C00330000 | 2024-09-17 2:56PM EDT | 330.00 | 61.25 | 60.25 | 61.10 | +1.20 | +2.00% | 5 | 738 | 31.99% |
| HD250117C00340000 | 2024-09-17 1:50PM EDT | 340.00 | 53.55 | 50.70 | 52.80 | +2.45 | +4.79% | 2 | 1,208 | 30.59% |
| HD250117C00350000 | 2024-09-17 12:09PM EDT | 350.00 | 45.00 | 43.35 | 44.75 | +3.00 | +7.14% | 5 | 1,075 | 29.06% |
| HD250117C00360000 | 2024-09-17 1:55PM EDT | 360.00 | 38.10 | 36.05 | 37.95 | +2.51 | +7.05% | 16 | 1,758 | 28.61% |
| HD250117C00370000 | 2024-09-17 12:28PM EDT | 370.00 | 31.00 | 29.35 | 30.45 | +2.19 | +7.60% | 11 | 1,588 | 26.65% |
| HD250117C00380000 | 2024-09-17 1:41PM EDT | 380.00 | 24.42 | 23.80 | 24.45 | +0.76 | +3.21% | 43 | 2,592 | 25.80% |
| HD250117C00390000 | 2024-09-17 1:45PM EDT | 390.00 | 19.25 | 18.45 | 19.05 | +1.78 | +10.19% | 14 | 1,811 | 24.88% |
| HD250117C00400000 | 2024-09-17 2:26PM EDT | 400.00 | 14.35 | 14.15 | 14.50 | +0.51 | +3.68% | 47 | 3,418 | 24.12% |
| HD250117C00410000 | 2024-09-17 2:49PM EDT | 410.00 | 10.69 | 9.65 | 10.80 | +0.45 | +4.39% | 58 | 1,125 | 23.53% |
| HD250117C00420000 | 2024-09-17 2:58PM EDT | 420.00 | 7.77 | 7.40 | 7.80 | +0.72 | +10.21% | 19 | 1,103 | 22.96% |
| HD250117C00430000 | 2024-09-17 2:01PM EDT | 430.00 | 5.60 | 5.20 | 5.50 | +0.80 | +16.67% | 23 | 1,473 | 22.49% |
| HD250117C00440000 | 2024-09-17 11:19AM EDT | 440.00 | 4.33 | 2.54 | 3.90 | +0.73 | +20.28% | 1 | 569 | 22.32% |
| HD250117C00450000 | 2024-09-17 1:19PM EDT | 450.00 | 2.52 | 2.42 | 2.60 | +0.32 | +14.55% | 25 | 1,629 | 21.91% |
| HD250117C00460000 | 2024-09-17 10:09AM EDT | 460.00 | 1.92 | 1.55 | 1.77 | +0.26 | +15.66% | 10 | 450 | 21.80% |
| HD250117C00470000 | 2024-09-16 3:58PM EDT | 470.00 | 1.08 | 0.65 | 1.21 | 0.00 | - | 3 | 950 | 21.80% |
| HD250117C00480000 | 2024-09-17 9:41AM EDT | 480.00 | 0.88 | 0.58 | 0.88 | +0.16 | +22.22% | 31 | 387 | 22.11% |
| HD250117C00490000 | 2024-09-13 10:24AM EDT | 490.00 | 0.54 | 0.19 | 0.55 | 0.00 | - | 1 | 226 | 21.84% |
| HD250117C00500000 | 2024-09-17 9:33AM EDT | 500.00 | 0.36 | 0.16 | 0.50 | 0.00 | - | 9 | 327 | 22.95% |
| HD250117C00520000 | 2024-09-17 12:30PM EDT | 520.00 | 0.20 | 0.13 | 0.25 | -0.01 | -4.76% | 2 | 637 | 23.29% |
| HD250117C00540000 | 2024-09-17 12:15PM EDT | 540.00 | 0.12 | 0.06 | 0.18 | -0.06 | -33.33% | 1 | 91 | 24.66% |
| HD250117C00560000 | 2024-09-16 11:31AM EDT | 560.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 3 | 115 | 25.68% |
| HD250117C00580000 | 2024-09-17 12:13PM EDT | 580.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 163 | 26.56% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117P00140000 | 2024-09-17 11:58AM EDT | 140.00 | 0.12 | 0.00 | 0.24 | -0.02 | -14.29% | 2 | 947 | 66.21% |
| HD250117P00145000 | 2024-09-06 1:55PM EDT | 145.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 126 | 64.26% |
| HD250117P00150000 | 2024-09-16 3:30PM EDT | 150.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 2 | 216 | 62.70% |
| HD250117P00155000 | 2024-09-16 3:31PM EDT | 155.00 | 0.03 | 0.00 | 1.16 | 0.00 | - | 2 | 26 | 72.75% |
| HD250117P00160000 | 2024-09-16 3:31PM EDT | 160.00 | 0.12 | 0.01 | 0.29 | 0.00 | - | 2 | 59 | 59.28% |
| HD250117P00165000 | 2024-09-16 3:29PM EDT | 165.00 | 0.14 | 0.01 | 0.31 | 0.00 | - | 2 | 61 | 57.72% |
| HD250117P00170000 | 2024-09-16 3:33PM EDT | 170.00 | 0.07 | 0.10 | 0.33 | 0.00 | - | 2 | 29 | 57.81% |
| HD250117P00175000 | 2024-09-16 3:31PM EDT | 175.00 | 0.08 | 0.01 | 0.36 | 0.00 | - | 2 | 47 | 54.88% |
| HD250117P00180000 | 2024-09-16 3:29PM EDT | 180.00 | 0.19 | 0.02 | 0.38 | 0.00 | - | 2 | 279 | 53.52% |
| HD250117P00185000 | 2024-09-16 3:32PM EDT | 185.00 | 0.12 | 0.01 | 0.43 | 0.00 | - | 2 | 3,642 | 52.34% |
| HD250117P00190000 | 2024-09-16 3:31PM EDT | 190.00 | 0.21 | 0.03 | 0.42 | 0.00 | - | 2 | 1,410 | 50.73% |
| HD250117P00195000 | 2024-08-30 3:30PM EDT | 195.00 | 0.18 | 0.01 | 0.43 | 0.00 | - | 2 | 435 | 53.32% |
| HD250117P00200000 | 2024-09-16 3:34PM EDT | 200.00 | 0.17 | 0.10 | 0.47 | 0.00 | - | 2 | 385 | 52.15% |
| HD250117P00210000 | 2024-09-16 2:10PM EDT | 210.00 | 0.22 | 0.10 | 0.40 | 0.00 | - | 2 | 508 | 47.51% |
| HD250117P00220000 | 2024-09-16 3:08PM EDT | 220.00 | 0.25 | 0.10 | 0.85 | 0.00 | - | 10 | 1,009 | 49.59% |
| HD250117P00230000 | 2024-09-16 3:59PM EDT | 230.00 | 0.33 | 0.15 | 0.73 | 0.00 | - | 35 | 2,937 | 44.92% |
| HD250117P00240000 | 2024-09-16 2:54PM EDT | 240.00 | 0.48 | 0.08 | 0.80 | 0.00 | - | 6 | 3,472 | 42.26% |
| HD250117P00250000 | 2024-09-16 2:28PM EDT | 250.00 | 0.60 | 0.50 | 0.90 | 0.00 | - | 9 | 2,524 | 39.83% |
| HD250117P00260000 | 2024-09-17 12:48PM EDT | 260.00 | 0.80 | 0.52 | 1.06 | +0.08 | +11.11% | 1 | 638 | 37.77% |
| HD250117P00270000 | 2024-09-16 9:30AM EDT | 270.00 | 0.90 | 0.75 | 1.23 | 0.00 | - | 3 | 1,292 | 35.62% |
| HD250117P00280000 | 2024-09-16 11:04AM EDT | 280.00 | 1.17 | 1.01 | 1.48 | 0.00 | - | 11 | 4,132 | 33.76% |
| HD250117P00290000 | 2024-09-16 1:42PM EDT | 290.00 | 1.50 | 1.10 | 1.57 | 0.00 | - | 22 | 1,389 | 31.02% |
| HD250117P00300000 | 2024-09-17 1:25PM EDT | 300.00 | 1.76 | 1.80 | 2.13 | -0.18 | -9.28% | 7 | 1,989 | 30.01% |
| HD250117P00310000 | 2024-09-17 11:58AM EDT | 310.00 | 2.44 | 2.38 | 2.55 | -0.21 | -7.92% | 3 | 1,590 | 28.10% |
| HD250117P00320000 | 2024-09-17 1:25PM EDT | 320.00 | 2.96 | 2.99 | 3.30 | -0.59 | -16.62% | 96 | 1,654 | 26.77% |
| HD250117P00330000 | 2024-09-17 1:18PM EDT | 330.00 | 4.40 | 4.20 | 4.40 | -0.05 | -1.12% | 19 | 1,249 | 25.72% |
| HD250117P00340000 | 2024-09-17 12:24PM EDT | 340.00 | 5.57 | 5.50 | 5.90 | -0.33 | -5.59% | 7 | 1,560 | 24.81% |
| HD250117P00350000 | 2024-09-17 3:16PM EDT | 350.00 | 7.61 | 7.35 | 7.85 | -0.19 | -2.44% | 84 | 1,596 | 23.93% |
| HD250117P00360000 | 2024-09-17 3:15PM EDT | 360.00 | 10.15 | 9.95 | 10.35 | -0.21 | -2.03% | 5 | 598 | 23.09% |
| HD250117P00370000 | 2024-09-17 1:21PM EDT | 370.00 | 12.80 | 13.10 | 13.50 | -1.60 | -11.11% | 19 | 464 | 22.28% |
| HD250117P00380000 | 2024-09-17 1:13PM EDT | 380.00 | 16.90 | 17.00 | 17.35 | -1.55 | -8.40% | 15 | 252 | 21.44% |
| HD250117P00390000 | 2024-09-17 11:26AM EDT | 390.00 | 20.40 | 21.65 | 22.10 | -2.09 | -9.29% | 4 | 65 | 20.72% |
| HD250117P00400000 | 2024-09-05 9:50AM EDT | 400.00 | 43.00 | 27.20 | 27.65 | 0.00 | - | 1 | 14 | 19.93% |
| HD250117P00410000 | 2024-09-17 10:30AM EDT | 410.00 | 31.20 | 33.45 | 34.40 | -9.00 | -22.39% | 2 | 19 | 19.56% |
| HD250117P00420000 | 2024-08-28 3:13PM EDT | 420.00 | 50.85 | 40.55 | 41.30 | 0.00 | - | 2 | 1 | 18.27% |
| HD250117P00430000 | 2024-08-23 9:31AM EDT | 430.00 | 65.10 | 47.30 | 49.25 | 0.00 | - | 1 | 0 | 17.22% |
| HD250117P00440000 | 2023-12-21 3:02PM EDT | 440.00 | 91.70 | 77.90 | 79.25 | 0.00 | - | 1 | 0 | 47.80% |
| HD250117P00450000 | 2024-09-05 3:10PM EDT | 450.00 | 89.85 | 64.75 | 68.10 | 0.00 | - | 8 | 4 | 18.64% |
| HD250117P00460000 | 2024-06-25 3:36PM EDT | 460.00 | 121.81 | 104.75 | 108.15 | 0.00 | - | 4 | 0 | 62.47% |
| HD250117P00480000 | 2022-11-30 12:01PM EDT | 480.00 | 167.45 | 163.90 | 167.25 | 0.00 | - | - | 0 | 113.05% |
| HD250117P00490000 | 2024-08-29 3:23PM EDT | 490.00 | 123.20 | 104.65 | 108.15 | 0.00 | - | 141 | 0 | 25.98% |
| HD250117P00500000 | 2024-01-18 11:54AM EDT | 500.00 | 142.31 | 136.00 | 140.95 | 0.00 | - | 6 | 0 | 63.14% |
| HD250117P00520000 | 2024-08-29 3:54PM EDT | 520.00 | 152.02 | 134.50 | 138.65 | 0.00 | - | - | 0 | 32.65% |
| HD250117P00540000 | 2024-08-29 3:23PM EDT | 540.00 | 173.20 | 154.50 | 157.85 | 0.00 | - | 480 | 0 | 32.24% |
| HD250117P00560000 | 2024-08-29 3:23PM EDT | 560.00 | 190.25 | 174.45 | 178.10 | 0.00 | - | 119 | 0 | 36.21% |
| HD250117P00580000 | 2024-08-29 3:55PM EDT | 580.00 | 212.34 | 194.70 | 198.35 | 0.00 | - | 364 | 0 | 40.01% |
© 2024 Yahoo. All rights reserved.