The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116C00150000 | 2024-06-25 9:30AM EDT | 150.00 | 199.15 | 203.50 | 208.50 | 0.00 | - | 11 | 10 | 0.00% |
| HD260116C00160000 | 2024-04-26 3:05PM EDT | 160.00 | 177.30 | 164.55 | 169.50 | 0.00 | - | 2 | 3 | 0.00% |
| HD260116C00165000 | 2024-01-18 3:04PM EDT | 165.00 | 193.27 | 197.00 | 202.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD260116C00170000 | 2024-07-15 11:07AM EDT | 170.00 | 190.20 | 185.20 | 189.50 | 0.00 | - | 1 | 1 | 0.00% |
| HD260116C00175000 | 2024-09-04 9:52AM EDT | 175.00 | 190.97 | 206.00 | 209.50 | 0.00 | - | 4 | 6 | 46.39% |
| HD260116C00180000 | 2024-07-16 2:54PM EDT | 180.00 | 191.70 | 180.10 | 184.50 | 0.00 | - | 1 | 25 | 0.00% |
| HD260116C00185000 | 2024-02-22 3:19PM EDT | 185.00 | 190.80 | 207.50 | 212.50 | 0.00 | - | 3 | 7 | 61.80% |
| HD260116C00190000 | 2024-06-14 1:07PM EDT | 190.00 | 160.30 | 171.50 | 176.00 | 0.00 | - | 2 | 8 | 0.00% |
| HD260116C00195000 | 2024-06-06 3:51PM EDT | 195.00 | 142.67 | 143.50 | 148.50 | 0.00 | - | 2 | 5 | 0.00% |
| HD260116C00200000 | 2024-09-06 11:17AM EDT | 200.00 | 164.00 | 181.50 | 185.35 | 0.00 | - | 1 | 13 | 41.24% |
| HD260116C00210000 | 2024-08-19 3:37PM EDT | 210.00 | 157.20 | 172.00 | 176.45 | 0.00 | - | 5 | 5 | 40.62% |
| HD260116C00220000 | 2024-08-19 3:37PM EDT | 220.00 | 148.26 | 163.00 | 167.00 | 0.00 | - | 5 | 10 | 38.91% |
| HD260116C00230000 | 2024-05-16 3:15PM EDT | 230.00 | 123.27 | 125.05 | 130.00 | 0.00 | - | 5 | 9 | 0.00% |
| HD260116C00240000 | 2024-09-13 11:03AM EDT | 240.00 | 147.25 | 146.45 | 148.25 | +7.23 | +5.16% | 1 | 124 | 35.68% |
| HD260116C00250000 | 2024-09-12 12:42PM EDT | 250.00 | 130.09 | 137.75 | 139.70 | 0.00 | - | 1 | 51 | 35.07% |
| HD260116C00260000 | 2024-08-21 1:57PM EDT | 260.00 | 120.25 | 128.50 | 131.05 | 0.00 | - | 8 | 26 | 34.16% |
| HD260116C00270000 | 2024-08-26 2:20PM EDT | 270.00 | 115.35 | 120.80 | 122.45 | 0.00 | - | 9 | 22 | 33.17% |
| HD260116C00280000 | 2024-08-26 2:20PM EDT | 280.00 | 107.23 | 112.10 | 114.15 | 0.00 | - | 11 | 39 | 32.35% |
| HD260116C00290000 | 2024-09-12 12:36PM EDT | 290.00 | 97.55 | 104.50 | 105.85 | 0.00 | - | 2 | 23 | 31.38% |
| HD260116C00300000 | 2024-09-13 11:15AM EDT | 300.00 | 96.95 | 96.80 | 97.90 | +8.20 | +9.24% | 4 | 90 | 30.59% |
| HD260116C00310000 | 2024-09-10 1:08PM EDT | 310.00 | 81.30 | 89.05 | 90.45 | 0.00 | - | 4 | 30 | 30.03% |
| HD260116C00320000 | 2024-09-11 3:13PM EDT | 320.00 | 74.03 | 81.90 | 83.05 | 0.00 | - | 1 | 69 | 29.34% |
| HD260116C00330000 | 2024-09-06 2:41PM EDT | 330.00 | 61.57 | 74.85 | 76.10 | 0.00 | - | 1 | 115 | 28.79% |
| HD260116C00340000 | 2024-09-11 2:13PM EDT | 340.00 | 60.70 | 68.20 | 69.35 | 0.00 | - | 1 | 177 | 28.20% |
| HD260116C00350000 | 2024-09-12 1:30PM EDT | 350.00 | 58.00 | 61.70 | 62.80 | 0.00 | - | 3 | 399 | 27.57% |
| HD260116C00360000 | 2024-09-11 2:55PM EDT | 360.00 | 49.05 | 55.40 | 56.75 | 0.00 | - | 13 | 194 | 27.07% |
| HD260116C00370000 | 2024-09-13 3:34PM EDT | 370.00 | 51.00 | 50.05 | 51.15 | +9.19 | +21.98% | 2 | 196 | 26.65% |
| HD260116C00380000 | 2024-09-13 3:36PM EDT | 380.00 | 45.60 | 44.50 | 45.70 | +4.15 | +10.01% | 7 | 1,138 | 26.13% |
| HD260116C00390000 | 2024-09-11 12:59PM EDT | 390.00 | 33.48 | 39.90 | 40.70 | 0.00 | - | 6 | 249 | 25.70% |
| HD260116C00400000 | 2024-09-13 1:06PM EDT | 400.00 | 35.51 | 34.50 | 36.15 | +2.98 | +9.16% | 13 | 346 | 25.33% |
| HD260116C00410000 | 2024-09-13 10:48AM EDT | 410.00 | 32.22 | 30.35 | 31.85 | +3.69 | +12.93% | 2 | 175 | 24.91% |
| HD260116C00420000 | 2024-09-11 1:39PM EDT | 420.00 | 22.88 | 27.15 | 27.90 | 0.00 | - | 7 | 145 | 24.52% |
| HD260116C00430000 | 2024-09-11 11:12AM EDT | 430.00 | 18.80 | 23.35 | 24.40 | 0.00 | - | 1 | 148 | 24.19% |
| HD260116C00440000 | 2024-09-11 2:15PM EDT | 440.00 | 17.15 | 20.65 | 21.25 | 0.00 | - | 1 | 115 | 23.90% |
| HD260116C00450000 | 2024-09-13 12:34PM EDT | 450.00 | 18.50 | 17.55 | 18.75 | +2.22 | +13.64% | 8 | 160 | 23.83% |
| HD260116C00460000 | 2024-09-13 1:36PM EDT | 460.00 | 15.75 | 15.40 | 18.00 | +3.20 | +25.50% | 1 | 243 | 24.75% |
| HD260116C00470000 | 2024-09-12 10:26AM EDT | 470.00 | 11.58 | 13.30 | 13.75 | 0.00 | - | 1 | 111 | 23.18% |
| HD260116C00480000 | 2024-09-04 3:37PM EDT | 480.00 | 8.50 | 11.35 | 11.85 | 0.00 | - | 1 | 253 | 23.01% |
| HD260116C00490000 | 2024-08-30 3:50PM EDT | 490.00 | 7.50 | 9.70 | 10.15 | 0.00 | - | 4 | 327 | 22.82% |
| HD260116C00500000 | 2024-08-26 11:03AM EDT | 500.00 | 7.30 | 8.10 | 8.70 | 0.00 | - | 3 | 47 | 22.68% |
| HD260116C00520000 | 2024-09-12 12:08PM EDT | 520.00 | 5.15 | 5.95 | 6.40 | 0.00 | - | 1 | 64 | 22.50% |
| HD260116C00540000 | 2024-09-13 12:06PM EDT | 540.00 | 4.70 | 4.30 | 4.70 | +1.30 | +38.24% | 1 | 111 | 22.37% |
| HD260116C00560000 | 2024-09-05 10:45AM EDT | 560.00 | 2.28 | 3.10 | 3.45 | 0.00 | - | 1 | 30 | 22.29% |
| HD260116C00580000 | 2024-09-13 1:36PM EDT | 580.00 | 2.49 | 2.25 | 2.55 | +0.61 | +32.45% | 5 | 53 | 22.28% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116P00145000 | 2024-09-13 3:56PM EDT | 145.00 | 0.79 | 0.69 | 1.00 | -0.06 | -7.06% | 1 | 2,953 | 42.04% |
| HD260116P00150000 | 2024-08-28 9:58AM EDT | 150.00 | 0.89 | 0.46 | 1.45 | 0.00 | - | 1 | 210 | 43.30% |
| HD260116P00155000 | 2024-09-06 1:22PM EDT | 155.00 | 1.06 | 0.48 | 1.57 | 0.00 | - | 2 | 27 | 42.49% |
| HD260116P00160000 | 2024-09-06 1:22PM EDT | 160.00 | 2.77 | 0.55 | 1.70 | 0.00 | - | 2 | 30 | 41.72% |
| HD260116P00165000 | 2024-07-18 2:03PM EDT | 165.00 | 1.59 | 0.54 | 2.55 | 0.00 | - | 2 | 28 | 43.68% |
| HD260116P00170000 | 2024-08-14 3:54PM EDT | 170.00 | 1.50 | 0.73 | 2.01 | 0.00 | - | 1 | 23 | 40.34% |
| HD260116P00175000 | 2024-07-31 2:45PM EDT | 175.00 | 1.45 | 0.90 | 2.05 | 0.00 | - | 2 | 43 | 39.19% |
| HD260116P00180000 | 2024-09-13 1:47PM EDT | 180.00 | 1.70 | 1.40 | 1.70 | -0.34 | -16.67% | 1 | 75 | 36.60% |
| HD260116P00185000 | 2024-09-05 10:07AM EDT | 185.00 | 2.06 | 1.27 | 1.96 | 0.00 | - | 60 | 125 | 36.38% |
| HD260116P00190000 | 2024-08-23 11:12AM EDT | 190.00 | 1.80 | 1.60 | 2.44 | 0.00 | - | 1 | 503 | 36.77% |
| HD260116P00195000 | 2024-09-04 3:31PM EDT | 195.00 | 2.04 | 0.92 | 2.97 | 0.00 | - | 2 | 275 | 37.09% |
| HD260116P00200000 | 2024-09-06 1:46PM EDT | 200.00 | 3.05 | 1.60 | 3.20 | 0.00 | - | 26 | 154 | 36.47% |
| HD260116P00210000 | 2024-08-06 10:50AM EDT | 210.00 | 4.70 | 1.47 | 4.35 | 0.00 | - | 1 | 40 | 36.67% |
| HD260116P00220000 | 2024-09-12 10:26AM EDT | 220.00 | 3.60 | 2.75 | 4.25 | 0.00 | - | 1 | 106 | 34.07% |
| HD260116P00230000 | 2024-09-04 12:46PM EDT | 230.00 | 4.40 | 3.40 | 3.80 | 0.00 | - | 2 | 78 | 30.90% |
| HD260116P00240000 | 2024-09-04 1:45PM EDT | 240.00 | 5.25 | 4.10 | 4.50 | 0.00 | - | 14 | 390 | 30.01% |
| HD260116P00250000 | 2024-09-13 11:54AM EDT | 250.00 | 5.00 | 4.90 | 6.00 | -1.62 | -24.47% | 2 | 431 | 30.19% |
| HD260116P00260000 | 2024-09-13 9:46AM EDT | 260.00 | 6.27 | 5.85 | 7.05 | -1.73 | -21.63% | 1 | 175 | 29.40% |
| HD260116P00270000 | 2024-09-04 3:24PM EDT | 270.00 | 8.90 | 6.90 | 8.00 | 0.00 | - | 6 | 193 | 28.34% |
| HD260116P00280000 | 2024-09-12 10:59AM EDT | 280.00 | 9.40 | 8.25 | 10.45 | 0.00 | - | 1 | 322 | 28.74% |
| HD260116P00290000 | 2024-09-12 12:36PM EDT | 290.00 | 11.19 | 9.75 | 10.70 | 0.00 | - | 2 | 234 | 26.69% |
| HD260116P00300000 | 2024-09-11 3:51PM EDT | 300.00 | 11.64 | 11.50 | 13.05 | -1.66 | -12.48% | 1 | 224 | 26.54% |
| HD260116P00310000 | 2024-09-13 1:14PM EDT | 310.00 | 13.70 | 13.60 | 14.05 | -4.60 | -25.14% | 3 | 199 | 25.03% |
| HD260116P00320000 | 2024-09-12 10:26AM EDT | 320.00 | 17.66 | 15.85 | 16.50 | 0.00 | - | 1 | 388 | 24.56% |
| HD260116P00330000 | 2024-09-13 12:14PM EDT | 330.00 | 18.50 | 18.45 | 19.00 | -2.70 | -12.74% | 12 | 236 | 23.92% |
| HD260116P00340000 | 2024-09-13 11:43AM EDT | 340.00 | 21.40 | 21.30 | 21.90 | -5.12 | -19.31% | 1 | 123 | 23.36% |
| HD260116P00350000 | 2024-09-13 11:32AM EDT | 350.00 | 24.70 | 24.50 | 25.10 | -5.30 | -17.67% | 7 | 429 | 22.78% |
| HD260116P00360000 | 2024-09-11 3:09PM EDT | 360.00 | 32.06 | 28.05 | 29.05 | 0.00 | - | 1 | 205 | 22.45% |
| HD260116P00370000 | 2024-09-06 12:31PM EDT | 370.00 | 40.55 | 32.05 | 32.80 | 0.00 | - | 3 | 94 | 21.78% |
| HD260116P00380000 | 2024-09-13 12:12PM EDT | 380.00 | 36.00 | 36.25 | 37.10 | -5.00 | -12.20% | 2 | 45 | 21.21% |
| HD260116P00390000 | 2024-08-28 11:35AM EDT | 390.00 | 44.15 | 40.90 | 42.90 | 0.00 | - | 1 | 15 | 21.27% |
| HD260116P00400000 | 2024-08-26 3:42PM EDT | 400.00 | 48.40 | 45.80 | 46.95 | 0.00 | - | 3 | 21 | 20.10% |
| HD260116P00410000 | 2024-01-30 11:02AM EDT | 410.00 | 66.60 | 52.80 | 54.70 | 0.00 | - | 2 | 2 | 20.81% |
| HD260116P00420000 | 2024-08-13 9:56AM EDT | 420.00 | 80.60 | 59.90 | 61.85 | 0.00 | - | 2 | 2 | 20.99% |
| HD260116P00430000 | 2024-06-06 1:49PM EDT | 430.00 | 99.20 | 95.15 | 98.45 | 0.00 | - | 1 | 0 | 38.15% |
| HD260116P00440000 | 2024-03-04 11:23AM EDT | 440.00 | 70.00 | 83.50 | 87.50 | 0.00 | - | 1 | 1 | 27.71% |
| HD260116P00450000 | 2024-08-29 1:21PM EDT | 450.00 | 84.10 | 77.30 | 78.80 | 0.00 | - | 1 | 1 | 17.05% |
| HD260116P00460000 | 2024-06-14 1:03PM EDT | 460.00 | 114.75 | 99.05 | 103.50 | 0.00 | - | - | 0 | 28.28% |
| HD260116P00580000 | 2024-08-16 10:12AM EDT | 580.00 | 220.05 | 197.65 | 202.50 | 0.00 | - | 5 | 0 | 22.32% |
© 2024 Yahoo. All rights reserved.