The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250620C00145000 | 2024-06-24 9:55AM EDT | 145.00 | 212.50 | 210.60 | 214.50 | 0.00 | - | 2 | 4 | 0.00% |
| HD250620C00150000 | 2024-04-30 2:22PM EDT | 150.00 | 185.88 | 180.05 | 184.45 | 0.00 | - | 1 | 1 | 0.00% |
| HD250620C00165000 | 2024-08-23 10:41AM EDT | 165.00 | 206.91 | 224.60 | 228.30 | 0.00 | - | 5 | 5 | 0.00% |
| HD250620C00170000 | 2023-12-19 10:44AM EDT | 170.00 | 184.85 | 188.00 | 191.85 | 0.00 | - | 3 | 5 | 0.00% |
| HD250620C00175000 | 2024-01-10 4:11PM EDT | 175.00 | 183.75 | 188.60 | 192.25 | 0.00 | - | 3 | 0 | 0.00% |
| HD250620C00195000 | 2024-07-11 9:36AM EDT | 195.00 | 154.40 | 154.90 | 158.95 | 0.00 | - | - | 1 | 0.00% |
| HD250620C00200000 | 2024-07-12 9:57AM EDT | 200.00 | 162.95 | 150.20 | 154.45 | 0.00 | - | 5 | 16 | 0.00% |
| HD250620C00210000 | 2024-07-11 9:36AM EDT | 210.00 | 140.45 | 140.50 | 145.00 | 0.00 | - | - | 4 | 0.00% |
| HD250620C00220000 | 2024-07-11 9:36AM EDT | 220.00 | 131.25 | 132.65 | 135.95 | 0.00 | - | 1 | 1 | 0.00% |
| HD250620C00230000 | 2024-08-28 2:24PM EDT | 230.00 | 143.99 | 171.15 | 174.95 | 0.00 | - | 20 | 50 | 0.00% |
| HD250620C00240000 | 2024-08-28 10:36AM EDT | 240.00 | 137.64 | 164.80 | 167.85 | 0.00 | - | 124 | 127 | 0.00% |
| HD250620C00250000 | 2024-07-10 3:09PM EDT | 250.00 | 101.35 | 105.80 | 109.45 | 0.00 | - | 3 | 6 | 0.00% |
| HD250620C00260000 | 2024-07-19 3:44PM EDT | 260.00 | 111.00 | 107.25 | 110.70 | 0.00 | - | 2 | 11 | 0.00% |
| HD250620C00270000 | 2024-08-21 9:30AM EDT | 270.00 | 105.37 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| HD250620C00280000 | 2024-08-27 9:56AM EDT | 280.00 | 99.95 | 122.80 | 125.35 | 0.00 | - | 4 | 43 | 0.00% |
| HD250620C00290000 | 2024-09-24 10:06AM EDT | 290.00 | 114.30 | 126.90 | 129.65 | 0.00 | - | 5 | 20 | 38.61% |
| HD250620C00300000 | 2024-09-30 2:02PM EDT | 300.00 | 111.23 | 117.85 | 120.60 | 0.00 | - | 1 | 145 | 37.21% |
| HD250620C00310000 | 2024-10-02 9:56AM EDT | 310.00 | 107.25 | 109.05 | 111.65 | 0.00 | - | 1 | 129 | 35.83% |
| HD250620C00320000 | 2024-09-23 1:07PM EDT | 320.00 | 82.70 | 100.60 | 102.55 | 0.00 | - | 2 | 119 | 34.14% |
| HD250620C00330000 | 2024-09-27 2:03PM EDT | 330.00 | 82.35 | 92.40 | 94.50 | 0.00 | - | 2 | 130 | 33.54% |
| HD250620C00340000 | 2024-10-02 2:00PM EDT | 340.00 | 83.23 | 84.40 | 85.85 | 0.00 | - | 2 | 115 | 32.07% |
| HD250620C00350000 | 2024-10-02 2:00PM EDT | 350.00 | 75.28 | 76.55 | 77.85 | 0.00 | - | 12 | 199 | 31.10% |
| HD250620C00360000 | 2024-10-03 12:13PM EDT | 360.00 | 69.99 | 68.70 | 70.35 | +7.98 | +12.87% | 1 | 128 | 30.36% |
| HD250620C00370000 | 2024-10-02 11:30AM EDT | 370.00 | 62.36 | 61.65 | 63.10 | +2.46 | +4.11% | 1 | 275 | 29.59% |
| HD250620C00380000 | 2024-10-03 11:13AM EDT | 380.00 | 53.54 | 54.85 | 56.10 | +0.94 | +1.79% | 4 | 522 | 28.78% |
| HD250620C00390000 | 2024-10-02 3:49PM EDT | 390.00 | 47.26 | 48.30 | 49.40 | 0.00 | - | 1 | 348 | 27.94% |
| HD250620C00400000 | 2024-10-02 3:49PM EDT | 400.00 | 41.40 | 42.25 | 43.65 | +0.17 | +0.41% | 1 | 1,144 | 27.56% |
| HD250620C00410000 | 2024-10-03 1:22PM EDT | 410.00 | 36.30 | 36.25 | 38.20 | +0.90 | +2.54% | 2 | 1,701 | 27.09% |
| HD250620C00420000 | 2024-10-03 12:40PM EDT | 420.00 | 31.40 | 31.50 | 33.20 | +1.35 | +4.49% | 1 | 246 | 26.66% |
| HD250620C00430000 | 2024-10-03 2:45PM EDT | 430.00 | 26.25 | 25.95 | 28.20 | +2.37 | +9.92% | 11 | 292 | 25.93% |
| HD250620C00440000 | 2024-10-03 3:34PM EDT | 440.00 | 22.69 | 22.75 | 23.75 | +1.04 | +4.80% | 2 | 621 | 25.30% |
| HD250620C00450000 | 2024-10-02 3:55PM EDT | 450.00 | 18.55 | 19.00 | 20.30 | +0.35 | +1.92% | 1 | 219 | 25.10% |
| HD250620C00460000 | 2024-10-01 2:18PM EDT | 460.00 | 14.82 | 15.75 | 16.60 | 0.00 | - | 8 | 352 | 24.40% |
| HD250620C00470000 | 2024-10-01 2:31PM EDT | 470.00 | 12.06 | 11.95 | 13.55 | 0.00 | - | 2 | 685 | 23.88% |
| HD250620C00480000 | 2024-09-27 1:15PM EDT | 480.00 | 6.90 | 9.55 | 11.10 | 0.00 | - | 16 | 71 | 23.55% |
| HD250620C00490000 | 2024-09-20 9:58AM EDT | 490.00 | 4.00 | 7.30 | 9.10 | 0.00 | - | 1 | 107 | 23.34% |
| HD250620C00500000 | 2024-10-02 9:39AM EDT | 500.00 | 5.77 | 5.65 | 7.80 | 0.00 | - | 2 | 220 | 23.55% |
| HD250620C00520000 | 2024-10-02 1:40PM EDT | 520.00 | 3.93 | 3.30 | 4.75 | 0.00 | - | 1 | 250 | 22.69% |
| HD250620C00540000 | 2024-10-02 11:36AM EDT | 540.00 | 2.54 | 2.00 | 3.20 | 0.00 | - | 2 | 280 | 22.74% |
| HD250620C00560000 | 2024-10-01 3:59PM EDT | 560.00 | 1.57 | 1.15 | 2.74 | 0.00 | - | 1 | 830 | 24.05% |
| HD250620C00580000 | 2024-09-30 12:56PM EDT | 580.00 | 0.70 | 0.60 | 2.35 | 0.00 | - | 1 | 137 | 25.23% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250620P00145000 | 2024-09-30 9:53AM EDT | 145.00 | 0.38 | 0.00 | 2.29 | 0.00 | - | 2 | 126 | 62.65% |
| HD250620P00150000 | 2024-09-24 1:17PM EDT | 150.00 | 0.32 | 0.00 | 1.86 | 0.00 | - | 2 | 13 | 58.78% |
| HD250620P00155000 | 2024-09-24 1:18PM EDT | 155.00 | 0.36 | 0.00 | 1.70 | 0.00 | - | 2 | 39 | 56.23% |
| HD250620P00160000 | 2024-09-24 1:17PM EDT | 160.00 | 0.35 | 0.00 | 2.51 | 0.00 | - | 2 | 24 | 58.01% |
| HD250620P00165000 | 2024-10-02 1:53PM EDT | 165.00 | 0.41 | 0.16 | 2.32 | 0.00 | - | 4 | 67 | 56.16% |
| HD250620P00170000 | 2024-09-18 12:02PM EDT | 170.00 | 0.47 | 0.00 | 2.51 | 0.00 | - | 2 | 4 | 54.59% |
| HD250620P00175000 | 2024-10-02 1:53PM EDT | 175.00 | 0.51 | 0.00 | 2.62 | 0.00 | - | 2 | 40 | 53.35% |
| HD250620P00180000 | 2024-10-02 1:54PM EDT | 180.00 | 0.53 | 0.22 | 2.64 | 0.00 | - | 2 | 21 | 52.53% |
| HD250620P00185000 | 2024-05-06 11:38AM EDT | 185.00 | 1.72 | 0.00 | 3.20 | 0.00 | - | 4 | 18 | 51.98% |
| HD250620P00190000 | 2024-09-30 9:30AM EDT | 190.00 | 0.59 | 0.25 | 2.67 | 0.00 | - | 1 | 50 | 55.60% |
| HD250620P00195000 | 2024-10-02 2:34PM EDT | 195.00 | 0.68 | 0.28 | 2.78 | 0.00 | - | 2 | 18 | 54.40% |
| HD250620P00200000 | 2024-10-02 10:35AM EDT | 200.00 | 0.61 | 0.30 | 1.00 | -0.18 | -22.78% | 1 | 154 | 43.74% |
| HD250620P00210000 | 2024-10-03 9:36AM EDT | 210.00 | 0.68 | 0.36 | 2.07 | -0.11 | -13.92% | 3 | 183 | 46.78% |
| HD250620P00220000 | 2024-10-02 2:35PM EDT | 220.00 | 0.94 | 0.43 | 1.70 | 0.00 | - | 2 | 68 | 42.32% |
| HD250620P00230000 | 2024-09-30 10:03AM EDT | 230.00 | 1.00 | 0.52 | 2.38 | 0.00 | - | 1 | 111 | 42.41% |
| HD250620P00240000 | 2024-08-16 11:13AM EDT | 240.00 | 2.25 | 0.78 | 2.76 | 0.00 | - | 1 | 133 | 41.02% |
| HD250620P00250000 | 2024-10-02 12:19PM EDT | 250.00 | 1.74 | 0.73 | 2.72 | 0.00 | - | 2 | 289 | 38.27% |
| HD250620P00260000 | 2024-09-30 2:40PM EDT | 260.00 | 1.85 | 0.85 | 3.15 | 0.00 | - | 2 | 1,620 | 36.95% |
| HD250620P00270000 | 2024-09-27 11:07AM EDT | 270.00 | 2.20 | 1.04 | 3.50 | 0.00 | - | 1 | 368 | 35.32% |
| HD250620P00280000 | 2024-10-01 2:02PM EDT | 280.00 | 2.60 | 2.02 | 2.93 | 0.00 | - | 5 | 153 | 31.46% |
| HD250620P00290000 | 2024-10-02 11:27AM EDT | 290.00 | 3.26 | 1.85 | 3.55 | 0.00 | - | 1 | 360 | 30.53% |
| HD250620P00300000 | 2024-10-03 3:24PM EDT | 300.00 | 4.05 | 2.81 | 4.25 | +0.10 | +2.53% | 2 | 364 | 29.56% |
| HD250620P00310000 | 2024-10-03 3:24PM EDT | 310.00 | 4.92 | 2.95 | 5.05 | +0.12 | +2.50% | 2 | 454 | 28.57% |
| HD250620P00320000 | 2024-10-03 12:13PM EDT | 320.00 | 5.77 | 5.50 | 6.15 | -0.03 | -0.52% | 2 | 1,474 | 27.82% |
| HD250620P00330000 | 2024-09-30 1:01PM EDT | 330.00 | 7.40 | 6.00 | 7.40 | 0.00 | - | 1 | 546 | 27.03% |
| HD250620P00340000 | 2024-10-02 1:57PM EDT | 340.00 | 8.66 | 7.25 | 8.90 | 0.00 | - | 2 | 724 | 26.28% |
| HD250620P00350000 | 2024-10-03 3:17PM EDT | 350.00 | 10.60 | 9.55 | 10.75 | +0.15 | +1.44% | 36 | 612 | 25.64% |
| HD250620P00360000 | 2024-09-30 3:07PM EDT | 360.00 | 13.45 | 11.15 | 12.85 | 0.00 | - | 27 | 273 | 24.95% |
| HD250620P00370000 | 2024-09-27 12:08PM EDT | 370.00 | 16.59 | 14.70 | 15.30 | 0.00 | - | 4 | 869 | 24.29% |
| HD250620P00380000 | 2024-09-30 3:42PM EDT | 380.00 | 18.88 | 16.25 | 18.25 | 0.00 | - | 1 | 475 | 23.74% |
| HD250620P00390000 | 2024-09-30 3:57PM EDT | 390.00 | 22.30 | 19.80 | 21.60 | 0.00 | - | 125 | 1,249 | 23.18% |
| HD250620P00400000 | 2024-10-01 2:08PM EDT | 400.00 | 25.20 | 23.80 | 25.45 | 0.00 | - | 32 | 86 | 22.66% |
| HD250620P00410000 | 2024-09-24 11:43AM EDT | 410.00 | 29.75 | 28.85 | 29.65 | -4.65 | -13.52% | 1 | 3 | 22.05% |
| HD250620P00420000 | 2024-08-16 12:12PM EDT | 420.00 | 63.30 | 49.70 | 50.70 | 0.00 | - | 2 | 2 | 33.24% |
| HD250620P00430000 | 2024-08-21 11:29AM EDT | 430.00 | 64.37 | 49.30 | 50.35 | 0.00 | - | 6 | 6 | 28.66% |
| HD250620P00440000 | 2024-09-24 1:36PM EDT | 440.00 | 51.70 | 43.90 | 45.35 | 0.00 | - | 1 | 1 | 20.24% |
| HD250620P00450000 | 2024-10-03 10:20AM EDT | 450.00 | 52.70 | 50.35 | 51.70 | -4.90 | -8.51% | 8 | 7 | 19.68% |
| HD250620P00460000 | 2024-09-27 12:34PM EDT | 460.00 | 59.35 | 57.50 | 58.50 | -6.10 | -9.32% | 1 | 0 | 19.04% |
| HD250620P00470000 | 2024-09-30 2:23PM EDT | 470.00 | 72.80 | 64.45 | 65.90 | 0.00 | - | 2 | 3 | 18.47% |
| HD250620P00480000 | 2024-10-01 12:32PM EDT | 480.00 | 78.70 | 72.15 | 73.80 | 0.00 | - | 2 | 1 | 17.91% |
| HD250620P00580000 | 2024-08-29 3:55PM EDT | 580.00 | 212.22 | 178.60 | 182.00 | 0.00 | - | 1 | 0 | 40.42% |
© 2024 Yahoo. All rights reserved.