The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 156.94 | 0.00 | - | 1 | 11 | 135.00 | 0.62 | 0.00 | - | 5 | 8,820 |
| 152.00 | 0.00 | - | 4 | 0 | 140.00 | 0.65 | -0.02 | -2.99% | 20 | 186 |
| 158.60 | 0.00 | - | - | 1 | 145.00 | 0.99 | 0.00 | - | 2 | 949 |
| 141.50 | 0.00 | - | 3 | 15 | 150.00 | 0.90 | -0.09 | -9.09% | 10 | 202 |
| 144.30 | 0.00 | - | 1 | 2 | 155.00 | 1.26 | 0.00 | - | 2 | 55 |
| 163.14 | 0.00 | - | 5 | 6 | 160.00 | 1.89 | 0.00 | - | 2 | 226 |
| 128.80 | -28.40 | -18.07% | 5 | 10 | 165.00 | 1.60 | 0.00 | - | 2 | 140 |
| 164.65 | 0.00 | - | 1 | 11 | 170.00 | 1.93 | 0.00 | - | 2 | 137 |
| 148.80 | 0.00 | - | 1 | 7 | 175.00 | 2.55 | 0.00 | - | 1 | 149 |
| 110.93 | -32.19 | -22.49% | 6 | 13 | 180.00 | 2.09 | -0.35 | -14.34% | 1 | 3,392 |
| 102.90 | 0.00 | - | 2 | 27 | 185.00 | 2.67 | 0.00 | - | 2 | 542 |
| 98.50 | 0.00 | - | 6 | 34 | 190.00 | 3.65 | 0.00 | - | 3 | 257 |
| 125.31 | 0.00 | - | 2 | 32 | 195.00 | 3.65 | 0.00 | - | 5 | 143 |
| 89.65 | 0.00 | - | 3 | 90 | 200.00 | 3.25 | -0.87 | -21.12% | 70 | 975 |
| 79.35 | 0.00 | - | 45 | 59 | 210.00 | 4.20 | -0.99 | -19.08% | 2 | 383 |
| 80.65 | 0.00 | - | 1 | 43 | 220.00 | 5.55 | -0.76 | -12.04% | 10 | 391 |
| 67.93 | +2.11 | +3.21% | 3 | 25 | 230.00 | 6.75 | -2.35 | -25.82% | 4 | 478 |
| 67.55 | -1.11 | -1.62% | 6 | 27 | 235.00 | 7.65 | -2.30 | -23.12% | 1 | 326 |
| 63.55 | +6.65 | +11.69% | 6 | 38 | 240.00 | 7.90 | -2.10 | -21.00% | 1 | 694 |
| 53.10 | 0.00 | - | 1 | 72 | 245.00 | 9.45 | -1.45 | -13.30% | 50 | 570 |
| 50.77 | 0.00 | - | 3 | 425 | 250.00 | 11.15 | -2.80 | -20.07% | 1 | 1,735 |
| 45.50 | 0.00 | - | 2 | 142 | 255.00 | 14.65 | 0.00 | - | 3 | 1,931 |
| 43.95 | 0.00 | - | 1 | 160 | 260.00 | 14.80 | 0.00 | - | 1 | 1,615 |
| 44.45 | 0.00 | - | 1 | 234 | 265.00 | 15.25 | -1.30 | -7.85% | 1 | 359 |
| 40.25 | +3.90 | +10.73% | 1 | 278 | 270.00 | 16.70 | -2.09 | -11.12% | 11 | 796 |
| 34.55 | 0.00 | - | 2 | 252 | 275.00 | 20.05 | 0.00 | - | 4 | 675 |
| 35.75 | +4.12 | +13.03% | 2 | 463 | 280.00 | 20.00 | -2.00 | -9.09% | 4 | 1,180 |
| 30.90 | +2.25 | +7.85% | 1 | 343 | 285.00 | 21.80 | -2.35 | -9.73% | 2 | 602 |
| 31.70 | +7.50 | +30.99% | 7 | 1,118 | 290.00 | 29.35 | 0.00 | - | 3 | 772 |
| 27.90 | +5.86 | +26.59% | 3 | 211 | 295.00 | 25.40 | -3.60 | -12.41% | 42 | 647 |
| 25.00 | +3.95 | +18.76% | 36 | 1,669 | 300.00 | 26.98 | -5.47 | -16.86% | 3 | 3,167 |
| 22.00 | +3.80 | +20.88% | 1 | 2,247 | 305.00 | 29.40 | -5.10 | -14.78% | 8 | 884 |
| 19.50 | +2.49 | +14.64% | 4 | 779 | 310.00 | 32.95 | -4.00 | -10.83% | 2 | 913 |
| 16.55 | +1.45 | +9.60% | 2 | 711 | 315.00 | 37.10 | -2.90 | -7.25% | 2 | 636 |
| 16.50 | +3.72 | +29.11% | 9 | 1,171 | 320.00 | 43.35 | 0.00 | - | 7 | 1,462 |
| 13.00 | +2.70 | +26.21% | 17 | 672 | 330.00 | 49.85 | 0.00 | - | 1 | 381 |
| 9.30 | +1.55 | +20.00% | 24 | 939 | 340.00 | 56.30 | 0.00 | - | 1 | 195 |
| 7.70 | +1.60 | +26.23% | 33 | 2,430 | 350.00 | 68.45 | 0.00 | - | 5 | 494 |
| 5.99 | +1.59 | +36.14% | 13 | 2,079 | 360.00 | 68.20 | 0.00 | - | 11 | 337 |
| 4.20 | +0.85 | +25.37% | 17 | 1,408 | 370.00 | 87.05 | 0.00 | - | 20 | 7 |
| 2.88 | +0.55 | +23.61% | 27 | 818 | 380.00 | 91.45 | 0.00 | - | 1 | 0 |
| 2.04 | 0.00 | - | 11 | 618 | 390.00 | 98.90 | -7.95 | -7.44% | 1 | 36 |
| 1.70 | +0.39 | +29.77% | 37 | 965 | 400.00 | 113.40 | 0.00 | - | 1 | 4 |
| 1.20 | +0.29 | +31.87% | 23 | 420 | 410.00 | 120.50 | 0.00 | - | 8 | 0 |
| 0.96 | +0.28 | +41.18% | 26 | 1,096 | 420.00 | 134.58 | 0.00 | - | 4 | 2 |
| 0.60 | +0.14 | +30.43% | 51 | 833 | 430.00 | 140.40 | 0.00 | - | 70 | 0 |
| 0.40 | 0.00 | - | 1 | 443 | 440.00 | 126.07 | 0.00 | - | 2 | 0 |
| 0.29 | 0.00 | - | 2 | 624 | 450.00 | 168.29 | 0.00 | - | 2 | 0 |
| 0.27 | -0.06 | -18.18% | 1 | 312 | 460.00 | 169.50 | 0.00 | - | 3 | 0 |
| 0.15 | 0.00 | - | 2 | 171 | 470.00 | 149.71 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 2 | 66 | 480.00 | 184.77 | 0.00 | - | 8 | 0 |
| 0.08 | 0.00 | - | 2 | 43 | 490.00 | 192.48 | 0.00 | - | 4 | 0 |
| 0.10 | +0.05 | +100.00% | 38 | 419 | 500.00 | 159.40 | 0.00 | - | 5 | 3 |
| 0.13 | 0.00 | - | 2 | 27 | 520.00 | 229.82 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 2 | 153 | 540.00 | 231.21 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 28 | 560.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 271 | 580.00 | 275.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 3 | 170 | 600.00 | 330.00 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 30 | 567 | 620.00 | 334.90 | 0.00 | - | 2 | 2 |
© 2023 Yahoo. All rights reserved.
