The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250815C00180000 | 2024-10-04 9:51AM EDT | 180.00 | 229.00 | 230.00 | 233.90 | 0.00 | - | 1 | 1 | 50.81% |
| HD250815C00200000 | 2024-09-27 10:20AM EDT | 200.00 | 203.78 | 210.70 | 214.50 | 0.00 | - | 5 | 2 | 53.64% |
| HD250815C00210000 | 2024-09-11 3:14PM EDT | 210.00 | 163.60 | 200.75 | 204.80 | 0.00 | - | - | 0 | 51.30% |
| HD250815C00280000 | 2024-09-04 3:09PM EDT | 280.00 | 93.30 | 134.80 | 136.95 | 0.00 | - | 2 | 8 | 36.07% |
| HD250815C00320000 | 2024-09-18 1:28PM EDT | 320.00 | 78.35 | 101.65 | 103.65 | 0.00 | - | 3 | 4 | 33.90% |
| HD250815C00330000 | 2024-08-20 11:31AM EDT | 330.00 | 55.70 | 76.05 | 78.55 | 0.00 | - | - | 1 | 0.00% |
| HD250815C00350000 | 2024-10-08 12:44PM EDT | 350.00 | 82.76 | 77.90 | 79.50 | 0.00 | - | 1 | 13 | 30.96% |
| HD250815C00360000 | 2024-10-08 3:32PM EDT | 360.00 | 70.77 | 70.50 | 72.05 | -4.47 | -5.94% | 10 | 11 | 30.14% |
| HD250815C00370000 | 2024-10-04 10:53AM EDT | 370.00 | 59.77 | 63.30 | 64.85 | 0.00 | - | 1 | 4 | 29.30% |
| HD250815C00380000 | 2024-10-04 10:26AM EDT | 380.00 | 53.13 | 56.55 | 58.00 | 0.00 | - | 1 | 20 | 28.52% |
| HD250815C00390000 | 2024-10-09 1:44PM EDT | 390.00 | 54.60 | 50.35 | 51.50 | 0.00 | - | 2 | 15 | 27.78% |
| HD250815C00400000 | 2024-10-10 1:59PM EDT | 400.00 | 45.74 | 44.40 | 45.55 | +4.31 | +10.40% | 5 | 532 | 27.18% |
| HD250815C00410000 | 2024-10-10 1:26PM EDT | 410.00 | 40.60 | 37.60 | 39.85 | -0.90 | -2.17% | 1 | 15 | 26.51% |
| HD250815C00420000 | 2024-10-09 10:29AM EDT | 420.00 | 35.59 | 33.80 | 34.85 | 0.00 | - | 1 | 17 | 26.05% |
| HD250815C00430000 | 2024-10-10 9:39AM EDT | 430.00 | 29.30 | 28.10 | 30.10 | -2.70 | -8.44% | 5 | 20 | 25.51% |
| HD250815C00440000 | 2024-10-04 3:44PM EDT | 440.00 | 24.75 | 24.95 | 25.85 | 0.00 | - | 4 | 8 | 25.05% |
| HD250815C00450000 | 2024-10-09 11:01AM EDT | 450.00 | 22.10 | 21.20 | 22.00 | 0.00 | - | 4 | 14 | 24.59% |
| HD250815C00460000 | 2024-09-25 11:12AM EDT | 460.00 | 12.65 | 17.90 | 18.60 | 0.00 | - | 10 | 6 | 24.18% |
| HD250815C00470000 | 2024-09-25 12:35PM EDT | 470.00 | 10.70 | 14.90 | 15.70 | 0.00 | - | - | 7 | 23.88% |
| HD250815C00480000 | 2024-10-10 9:42AM EDT | 480.00 | 12.90 | 12.60 | 13.05 | -0.70 | -5.15% | 1 | 9 | 23.50% |
| HD250815C00490000 | 2024-10-04 3:44PM EDT | 490.00 | 10.30 | 8.60 | 10.90 | 0.00 | - | 7 | 13 | 23.28% |
| HD250815C00520000 | 2024-09-17 2:47PM EDT | 520.00 | 3.15 | 4.70 | 6.25 | 0.00 | - | - | 1 | 22.82% |
| HD250815C00540000 | 2024-09-17 2:43PM EDT | 540.00 | 2.10 | 2.36 | 4.35 | 0.00 | - | - | 1 | 22.76% |
| HD250815C00560000 | 2024-10-10 3:40PM EDT | 560.00 | 2.68 | 1.49 | 2.98 | -0.67 | -20.00% | 2 | 3 | 22.68% |
PutsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250815P00210000 | 2024-08-21 12:20PM EDT | 210.00 | 1.18 | 0.00 | 1.98 | 0.00 | - | - | 4 | 42.29% |
| HD250815P00220000 | 2024-08-26 9:30AM EDT | 220.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| HD250815P00240000 | 2024-09-05 3:52PM EDT | 240.00 | 2.85 | 0.78 | 2.73 | 0.00 | - | 1 | 19 | 37.28% |
| HD250815P00250000 | 2024-09-20 9:30AM EDT | 250.00 | 2.31 | 0.96 | 3.35 | 0.00 | - | 10 | 10 | 36.53% |
| HD250815P00270000 | 2024-10-09 12:19PM EDT | 270.00 | 2.80 | 2.75 | 3.05 | 0.00 | - | 1 | 4 | 31.09% |
| HD250815P00280000 | 2024-08-20 9:45AM EDT | 280.00 | 6.05 | 4.10 | 5.00 | 0.00 | - | 2 | 3 | 32.77% |
| HD250815P00290000 | 2024-10-09 10:30AM EDT | 290.00 | 4.09 | 4.00 | 4.35 | 0.00 | - | 1 | 4 | 29.26% |
| HD250815P00300000 | 2024-10-09 1:33PM EDT | 300.00 | 4.75 | 3.90 | 5.15 | 0.00 | - | 3 | 136 | 28.34% |
| HD250815P00310000 | 2024-09-20 11:52AM EDT | 310.00 | 7.40 | 5.75 | 6.25 | 0.00 | - | 1 | 10 | 27.67% |
| HD250815P00320000 | 2024-10-09 10:11AM EDT | 320.00 | 6.85 | 6.90 | 8.15 | 0.00 | - | 4 | 37 | 27.76% |
| HD250815P00330000 | 2024-09-25 3:36PM EDT | 330.00 | 9.70 | 8.15 | 8.75 | 0.00 | - | 23 | 64 | 26.04% |
| HD250815P00340000 | 2024-10-09 10:58AM EDT | 340.00 | 10.30 | 9.90 | 11.10 | 0.00 | - | 3 | 38 | 26.03% |
| HD250815P00350000 | 2024-10-04 11:47AM EDT | 350.00 | 13.57 | 11.15 | 12.35 | 0.00 | - | 1 | 320 | 24.67% |
| HD250815P00360000 | 2024-09-04 2:26PM EDT | 360.00 | 28.15 | 14.85 | 15.25 | 0.00 | - | 19 | 50 | 24.58% |
| HD250815P00370000 | 2024-09-26 10:04AM EDT | 370.00 | 20.00 | 15.15 | 17.25 | 0.00 | - | 2 | 34 | 23.44% |
| HD250815P00380000 | 2024-10-08 11:41AM EDT | 380.00 | 19.55 | 19.55 | 20.30 | 0.00 | - | 67 | 77 | 22.89% |
| HD250815P00390000 | 2024-10-04 9:42AM EDT | 390.00 | 24.45 | 23.00 | 23.75 | 0.00 | - | 1 | 4 | 22.34% |
| HD250815P00400000 | 2024-10-07 11:04AM EDT | 400.00 | 28.65 | 26.50 | 27.55 | 0.00 | - | 2 | 6 | 21.73% |
| HD250815P00410000 | 2024-10-07 11:04AM EDT | 410.00 | 32.95 | 29.60 | 31.85 | 0.00 | - | 20 | 11 | 21.16% |
| HD250815P00440000 | 2024-10-07 11:15AM EDT | 440.00 | 48.35 | 46.70 | 47.35 | 0.00 | - | 2 | 2 | 19.23% |
| HD250815P00470000 | 2024-09-25 1:23PM EDT | 470.00 | 76.95 | 66.35 | 68.25 | 0.00 | - | - | 0 | 17.89% |
| HD250815P00480000 | 2024-10-03 10:42AM EDT | 480.00 | 76.33 | 74.10 | 76.30 | 0.00 | - | - | 1 | 17.59% |
© 2024 Yahoo. All rights reserved.