The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250919C00210000 | 2024-09-30 11:04AM EDT | 210.00 | 195.45 | 201.10 | 205.15 | 0.00 | - | 5 | 14 | 49.54% |
| HD250919C00220000 | 2024-10-02 10:02AM EDT | 220.00 | 192.00 | 191.50 | 195.40 | 0.00 | - | - | 5 | 47.19% |
| HD250919C00280000 | 2024-10-09 10:49AM EDT | 280.00 | 139.60 | 136.30 | 139.70 | 0.00 | - | 2 | 2 | 38.08% |
| HD250919C00290000 | 2024-09-17 10:25AM EDT | 290.00 | 107.85 | 127.25 | 130.65 | 0.00 | - | - | 1 | 36.67% |
| HD250919C00310000 | 2024-10-09 10:49AM EDT | 310.00 | 113.60 | 111.35 | 112.95 | 0.00 | - | 2 | 1 | 34.06% |
| HD250919C00330000 | 2024-10-04 10:28AM EDT | 330.00 | 89.67 | 94.60 | 96.50 | 0.00 | - | 1 | 1 | 32.23% |
| HD250919C00360000 | 2024-10-08 2:51PM EDT | 360.00 | 76.32 | 71.95 | 73.55 | 0.00 | - | 1 | 7 | 29.74% |
| HD250919C00370000 | 2024-10-09 10:13AM EDT | 370.00 | 70.00 | 65.05 | 66.35 | 0.00 | - | 1 | 5 | 28.89% |
| HD250919C00380000 | 2024-10-04 12:19PM EDT | 380.00 | 56.65 | 58.25 | 59.40 | 0.00 | - | 2 | 2 | 28.04% |
| HD250919C00390000 | 2024-10-08 9:36AM EDT | 390.00 | 53.23 | 52.20 | 53.10 | 0.00 | - | 1 | 22 | 27.43% |
| HD250919C00400000 | 2024-10-09 12:08PM EDT | 400.00 | 49.60 | 46.30 | 47.25 | 0.00 | - | 1 | 91 | 26.90% |
| HD250919C00410000 | 2024-10-02 1:29PM EDT | 410.00 | 40.97 | 40.70 | 41.70 | 0.00 | - | 94 | 116 | 26.34% |
| HD250919C00420000 | 2024-10-02 11:55AM EDT | 420.00 | 35.62 | 35.75 | 36.70 | 0.00 | - | 92 | 104 | 25.90% |
| HD250919C00430000 | 2024-10-02 12:01PM EDT | 430.00 | 31.00 | 30.85 | 31.85 | 0.00 | - | 1 | 27 | 25.32% |
| HD250919C00440000 | 2024-10-08 2:34PM EDT | 440.00 | 29.70 | 26.85 | 27.55 | 0.00 | - | 4 | 62 | 24.86% |
| HD250919C00450000 | 2024-10-09 3:02PM EDT | 450.00 | 25.58 | 22.60 | 23.70 | 0.00 | - | 4 | 20 | 24.46% |
| HD250919C00460000 | 2024-10-04 11:12AM EDT | 460.00 | 18.10 | 19.70 | 20.25 | 0.00 | - | 8 | 29 | 24.08% |
| HD250919C00470000 | 2024-10-10 10:44AM EDT | 470.00 | 17.40 | 16.60 | 18.90 | -1.10 | -5.95% | 2 | 69 | 24.92% |
| HD250919C00480000 | 2024-10-10 10:11AM EDT | 480.00 | 15.40 | 14.10 | 14.65 | -0.60 | -3.75% | 1 | 32 | 23.52% |
| HD250919C00490000 | 2024-10-07 12:46PM EDT | 490.00 | 12.19 | 9.90 | 12.35 | 0.00 | - | 10 | 10 | 23.26% |
| HD250919C00500000 | 2024-10-09 2:24PM EDT | 500.00 | 11.34 | 9.85 | 10.40 | 0.00 | - | 1 | 8 | 23.07% |
| HD250919C00520000 | 2024-09-24 2:12PM EDT | 520.00 | 4.65 | 5.55 | 7.35 | 0.00 | - | - | 2 | 22.80% |
| HD250919C00540000 | 2024-09-17 2:50PM EDT | 540.00 | 2.50 | 4.45 | 5.05 | 0.00 | - | 2 | 1 | 22.49% |
| HD250919C00560000 | 2024-10-08 9:30AM EDT | 560.00 | 3.50 | 2.98 | 3.50 | 0.00 | - | 2 | 3 | 22.35% |
| HD250919C00580000 | 2024-10-09 12:52PM EDT | 580.00 | 2.79 | 1.37 | 2.78 | 0.00 | - | 1 | 8 | 22.95% |
PutsforSeptember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250919P00185000 | 2024-10-03 9:36AM EDT | 185.00 | 0.81 | 0.30 | 2.18 | 0.00 | - | - | 4 | 47.68% |
| HD250919P00220000 | 2024-10-03 9:30AM EDT | 220.00 | 1.51 | 0.66 | 2.75 | 0.00 | - | 3 | 3 | 40.30% |
| HD250919P00230000 | 2024-09-11 12:31PM EDT | 230.00 | 2.76 | 0.78 | 2.99 | 0.00 | - | - | 2 | 38.52% |
| HD250919P00250000 | 2024-10-09 1:19PM EDT | 250.00 | 2.15 | 1.70 | 3.65 | 0.00 | - | 11 | 13 | 35.38% |
| HD250919P00260000 | 2024-09-13 1:51PM EDT | 260.00 | 3.90 | 1.88 | 3.70 | 0.00 | - | - | 1 | 33.17% |
| HD250919P00270000 | 2024-10-09 1:07PM EDT | 270.00 | 3.00 | 2.39 | 3.40 | 0.00 | - | 2 | 7 | 30.29% |
| HD250919P00280000 | 2024-10-07 3:32PM EDT | 280.00 | 4.24 | 3.80 | 4.05 | 0.00 | - | 2 | 4 | 29.41% |
| HD250919P00290000 | 2024-09-16 3:02PM EDT | 290.00 | 6.91 | 4.55 | 4.85 | 0.00 | - | - | 1 | 28.62% |
| HD250919P00300000 | 2024-10-09 10:03AM EDT | 300.00 | 5.25 | 5.45 | 5.80 | 0.00 | - | 4 | 26 | 27.86% |
| HD250919P00310000 | 2024-10-02 1:57PM EDT | 310.00 | 7.00 | 6.50 | 6.85 | 0.00 | - | 2 | 4 | 27.05% |
| HD250919P00320000 | 2024-10-09 9:52AM EDT | 320.00 | 7.38 | 7.85 | 8.40 | 0.00 | - | 1 | 3 | 26.64% |
| HD250919P00330000 | 2024-10-04 2:16PM EDT | 330.00 | 10.40 | 9.30 | 9.65 | 0.00 | - | 3 | 6 | 25.66% |
| HD250919P00340000 | 2024-10-09 10:32AM EDT | 340.00 | 11.15 | 11.05 | 12.10 | 0.00 | - | 8 | 110 | 25.65% |
| HD250919P00350000 | 2024-10-10 9:45AM EDT | 350.00 | 13.83 | 11.65 | 13.50 | +1.03 | +8.05% | 1 | 116 | 24.42% |
| HD250919P00360000 | 2024-10-08 10:33AM EDT | 360.00 | 15.80 | 14.10 | 17.30 | 0.00 | - | 2 | 51 | 24.95% |
| HD250919P00370000 | 2024-10-10 10:23AM EDT | 370.00 | 17.95 | 18.10 | 18.65 | -2.05 | -10.25% | 1 | 37 | 23.30% |
| HD250919P00380000 | 2024-10-10 10:58AM EDT | 380.00 | 21.55 | 21.15 | 21.70 | +0.20 | +0.94% | 2 | 137 | 22.71% |
| HD250919P00390000 | 2024-10-09 10:57AM EDT | 390.00 | 24.75 | 24.55 | 25.20 | 0.00 | - | 2 | 18 | 22.17% |
| HD250919P00400000 | 2024-10-09 11:45AM EDT | 400.00 | 27.79 | 27.10 | 29.10 | 0.00 | - | 3 | 48 | 21.63% |
| HD250919P00410000 | 2024-10-02 12:47PM EDT | 410.00 | 34.05 | 31.10 | 33.45 | 0.00 | - | - | 11 | 21.10% |
| HD250919P00420000 | 2024-09-18 2:40PM EDT | 420.00 | 47.45 | 37.30 | 38.10 | 0.00 | - | - | 160 | 20.48% |
| HD250919P00430000 | 2024-09-17 12:18PM EDT | 430.00 | 57.70 | 42.40 | 43.20 | 0.00 | - | - | 30 | 19.84% |
© 2024 Yahoo. All rights reserved.