The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503C00300000 | 2024-04-16 2:09PM EDT | 300.00 | 37.00 | 33.45 | 35.40 | 0.00 | - | - | 1 | 60.55% |
| HD240503C00305000 | 2024-04-26 1:16PM EDT | 305.00 | 29.62 | 28.10 | 31.15 | 0.00 | - | 4 | 8 | 58.01% |
| HD240503C00310000 | 2024-04-29 9:35AM EDT | 310.00 | 25.90 | 23.35 | 25.80 | 0.00 | - | 1 | 13 | 68.14% |
| HD240503C00315000 | 2024-04-29 10:24AM EDT | 315.00 | 20.50 | 18.15 | 20.45 | 0.00 | - | 1 | 3 | 53.71% |
| HD240503C00320000 | 2024-04-29 2:55PM EDT | 320.00 | 16.52 | 13.65 | 14.95 | 0.00 | - | 2 | 12 | 37.57% |
| HD240503C00325000 | 2024-04-30 11:08AM EDT | 325.00 | 10.20 | 8.95 | 10.05 | -0.85 | -7.69% | 1 | 20 | 29.00% |
| HD240503C00327500 | 2024-04-30 9:35AM EDT | 327.50 | 9.27 | 7.15 | 7.90 | +0.78 | +9.19% | 1 | 18 | 27.10% |
| HD240503C00330000 | 2024-04-30 10:40AM EDT | 330.00 | 5.90 | 5.50 | 5.90 | -2.03 | -25.60% | 11 | 146 | 25.28% |
| HD240503C00332500 | 2024-04-30 11:32AM EDT | 332.50 | 4.10 | 3.95 | 4.20 | -1.60 | -28.07% | 41 | 148 | 24.18% |
| HD240503C00335000 | 2024-04-30 11:52AM EDT | 335.00 | 2.72 | 2.68 | 2.83 | -1.68 | -38.18% | 109 | 369 | 23.49% |
| HD240503C00337500 | 2024-04-30 12:01PM EDT | 337.50 | 1.72 | 1.64 | 1.74 | -1.26 | -42.28% | 257 | 572 | 22.60% |
| HD240503C00340000 | 2024-04-30 11:48AM EDT | 340.00 | 1.00 | 0.91 | 1.05 | -0.95 | -48.72% | 684 | 977 | 22.56% |
| HD240503C00342500 | 2024-04-30 11:54AM EDT | 342.50 | 0.56 | 0.53 | 0.62 | -0.61 | -52.14% | 173 | 445 | 22.85% |
| HD240503C00345000 | 2024-04-30 11:25AM EDT | 345.00 | 0.28 | 0.26 | 0.31 | -0.39 | -58.21% | 158 | 410 | 22.41% |
| HD240503C00347500 | 2024-04-30 11:06AM EDT | 347.50 | 0.16 | 0.13 | 0.17 | -0.21 | -56.76% | 31 | 1,735 | 22.90% |
| HD240503C00350000 | 2024-04-30 11:14AM EDT | 350.00 | 0.09 | 0.06 | 0.08 | -0.13 | -59.09% | 79 | 754 | 22.85% |
| HD240503C00352500 | 2024-04-30 10:10AM EDT | 352.50 | 0.10 | 0.03 | 0.11 | 0.00 | - | 2 | 67 | 27.15% |
| HD240503C00355000 | 2024-04-30 11:09AM EDT | 355.00 | 0.05 | 0.00 | 0.16 | +0.03 | +150.00% | 4 | 150 | 32.03% |
| HD240503C00357500 | 2024-04-29 2:36PM EDT | 357.50 | 0.02 | 0.00 | 0.54 | 0.00 | - | 3 | 31 | 44.87% |
| HD240503C00360000 | 2024-04-30 11:12AM EDT | 360.00 | 0.02 | 0.00 | 0.09 | +0.01 | +100.00% | 4 | 277 | 34.67% |
| HD240503C00362500 | 2024-04-15 2:11PM EDT | 362.50 | 0.74 | 0.00 | 0.70 | 0.00 | - | - | 3 | 54.93% |
| HD240503C00365000 | 2024-04-29 11:33AM EDT | 365.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 6 | 117 | 44.92% |
| HD240503C00367500 | 2024-04-15 2:11PM EDT | 367.50 | 0.41 | 0.00 | 1.53 | 0.00 | - | - | 3 | 63.04% |
| HD240503C00370000 | 2024-04-26 12:19PM EDT | 370.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 158 | 41.80% |
| HD240503C00372500 | 2024-04-22 3:32PM EDT | 372.50 | 0.34 | 0.00 | 0.40 | 0.00 | - | - | 4 | 53.76% |
| HD240503C00375000 | 2024-04-23 1:48PM EDT | 375.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 178 | 70.02% |
| HD240503C00380000 | 2024-04-29 12:21PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 42.97% |
| HD240503C00385000 | 2024-04-30 10:12AM EDT | 385.00 | 0.17 | 0.00 | 0.15 | +0.07 | +70.00% | 1 | 187 | 58.40% |
| HD240503C00390000 | 2024-04-22 1:42PM EDT | 390.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 4 | 43 | 98.07% |
| HD240503C00395000 | 2024-04-18 3:48PM EDT | 395.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 59 | 56.64% |
| HD240503C00400000 | 2024-04-19 10:24AM EDT | 400.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 77 | 110.06% |
| HD240503C00405000 | 2024-04-24 2:12PM EDT | 405.00 | 0.08 | 0.00 | 1.65 | 0.00 | - | 3 | 58 | 109.96% |
| HD240503C00410000 | 2024-04-12 12:22PM EDT | 410.00 | 0.10 | 0.00 | 1.54 | 0.00 | - | 3 | 318 | 113.87% |
| HD240503C00415000 | 2024-04-25 10:09AM EDT | 415.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 305 | 86.72% |
| HD240503C00420000 | 2024-04-11 10:21AM EDT | 420.00 | 0.46 | 0.00 | 1.61 | 0.00 | - | 1 | 8 | 125.39% |
| HD240503C00425000 | 2024-04-04 2:35PM EDT | 425.00 | 0.38 | 0.00 | 1.66 | 0.00 | - | 1 | 3 | 131.25% |
| HD240503C00430000 | 2024-03-25 11:19AM EDT | 430.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 119.14% |
| HD240503C00440000 | 2024-03-22 9:30AM EDT | 440.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 128.03% |
| HD240503C00455000 | 2024-04-11 11:58AM EDT | 455.00 | 0.16 | 0.00 | 1.66 | 0.00 | - | - | 1 | 160.01% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503P00280000 | 2024-04-26 9:30AM EDT | 280.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 5 | 5 | 70.70% |
| HD240503P00290000 | 2024-04-24 2:01PM EDT | 290.00 | 0.10 | 0.00 | 0.64 | 0.00 | - | 7 | 24 | 73.93% |
| HD240503P00295000 | 2024-04-26 9:45AM EDT | 295.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 52.93% |
| HD240503P00297500 | 2024-04-24 3:10PM EDT | 297.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 55.08% |
| HD240503P00300000 | 2024-04-29 12:36PM EDT | 300.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 8 | 24 | 52.73% |
| HD240503P00305000 | 2024-04-29 1:54PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 25.00% |
| HD240503P00307500 | 2024-04-26 3:30PM EDT | 307.50 | 0.06 | 0.00 | 1.21 | 0.00 | - | 6 | 10 | 54.66% |
| HD240503P00310000 | 2024-04-30 12:01PM EDT | 310.00 | 0.11 | 0.03 | 0.57 | +0.06 | +600.00% | 1 | 196 | 49.78% |
| HD240503P00312500 | 2024-04-25 3:45PM EDT | 312.50 | 0.28 | 0.00 | 1.45 | 0.00 | - | - | 21 | 59.35% |
| HD240503P00315000 | 2024-04-30 11:49AM EDT | 315.00 | 0.11 | 0.05 | 0.14 | +0.03 | +37.50% | 11 | 163 | 30.76% |
| HD240503P00317500 | 2024-04-30 9:57AM EDT | 317.50 | 0.37 | 0.10 | 0.64 | +0.29 | +362.50% | 1 | 101 | 38.36% |
| HD240503P00320000 | 2024-04-30 11:49AM EDT | 320.00 | 0.23 | 0.20 | 0.26 | +0.08 | +53.33% | 33 | 1,080 | 27.05% |
| HD240503P00322500 | 2024-04-30 10:00AM EDT | 322.50 | 0.01 | 0.34 | 0.40 | -0.30 | -96.77% | 4 | 193 | 25.78% |
| HD240503P00325000 | 2024-04-30 12:01PM EDT | 325.00 | 0.65 | 0.58 | 0.70 | +0.21 | +47.73% | 54 | 743 | 25.59% |
| HD240503P00327500 | 2024-04-30 10:16AM EDT | 327.50 | 0.85 | 0.95 | 1.05 | +0.22 | +34.92% | 24 | 134 | 24.32% |
| HD240503P00330000 | 2024-04-30 11:44AM EDT | 330.00 | 1.59 | 1.54 | 1.64 | +0.34 | +27.20% | 52 | 293 | 23.63% |
| HD240503P00332500 | 2024-04-30 11:35AM EDT | 332.50 | 2.19 | 2.32 | 2.48 | +0.60 | +37.74% | 68 | 594 | 22.97% |
| HD240503P00335000 | 2024-04-30 11:23AM EDT | 335.00 | 3.60 | 3.50 | 3.70 | +1.15 | +46.94% | 66 | 352 | 22.95% |
| HD240503P00337500 | 2024-04-30 11:49AM EDT | 337.50 | 4.95 | 4.90 | 5.15 | +1.30 | +35.62% | 5 | 107 | 22.33% |
| HD240503P00340000 | 2024-04-29 3:35PM EDT | 340.00 | 6.05 | 6.65 | 7.20 | +0.20 | +3.42% | 3 | 138 | 24.45% |
| HD240503P00342500 | 2024-04-30 10:07AM EDT | 342.50 | 8.65 | 8.70 | 9.35 | -0.20 | -2.26% | 60 | 76 | 26.10% |
| HD240503P00345000 | 2024-04-30 11:38AM EDT | 345.00 | 10.96 | 10.45 | 11.65 | +1.55 | +16.47% | 17 | 119 | 28.30% |
| HD240503P00347500 | 2024-04-25 1:04PM EDT | 347.50 | 15.74 | 12.90 | 15.15 | 0.00 | - | 1 | 3 | 43.99% |
| HD240503P00350000 | 2024-04-30 11:18AM EDT | 350.00 | 16.20 | 14.85 | 16.80 | +2.01 | +14.16% | 3 | 200 | 38.65% |
| HD240503P00352500 | 2024-04-23 12:11PM EDT | 352.50 | 13.44 | 16.85 | 19.25 | 0.00 | - | 1 | 0 | 41.94% |
| HD240503P00355000 | 2024-04-29 11:16AM EDT | 355.00 | 20.15 | 20.30 | 22.40 | 0.00 | - | 4 | 0 | 54.66% |
| HD240503P00360000 | 2024-04-29 2:47PM EDT | 360.00 | 23.60 | 24.30 | 27.30 | 0.00 | - | 49 | 2 | 61.52% |
| HD240503P00362500 | 2024-04-29 2:47PM EDT | 362.50 | 25.85 | 27.35 | 29.45 | 0.00 | - | 88 | 0 | 60.21% |
| HD240503P00365000 | 2024-04-22 12:24PM EDT | 365.00 | 29.65 | 29.30 | 32.10 | 0.00 | - | 5 | 0 | 66.24% |
| HD240503P00370000 | 2024-04-18 11:46AM EDT | 370.00 | 33.89 | 34.40 | 36.95 | 0.00 | - | 2 | 0 | 70.90% |
| HD240503P00375000 | 2024-04-30 10:20AM EDT | 375.00 | 40.48 | 39.70 | 42.20 | +0.26 | +0.65% | 1 | 1 | 82.08% |
| HD240503P00380000 | 2024-04-24 3:53PM EDT | 380.00 | 47.52 | 44.30 | 47.30 | 0.00 | - | 1 | 0 | 90.60% |
| HD240503P00385000 | 2024-04-30 10:20AM EDT | 385.00 | 50.48 | 49.45 | 51.70 | +0.10 | +0.20% | 5 | 5 | 85.16% |
| HD240503P00390000 | 2024-04-24 3:53PM EDT | 390.00 | 57.27 | 54.25 | 57.05 | 0.00 | - | 5 | 0 | 98.90% |
| HD240503P00395000 | 2024-04-15 3:55PM EDT | 395.00 | 57.32 | 59.25 | 62.15 | 0.00 | - | 4 | 0 | 107.08% |
| HD240503P00400000 | 2024-04-15 3:55PM EDT | 400.00 | 62.34 | 64.15 | 67.60 | 0.00 | - | 4 | 0 | 121.73% |
© 2024 Yahoo. All rights reserved.