The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00300000 | 2024-04-24 3:32PM EDT | 300.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240510C00310000 | 2024-04-24 3:32PM EDT | 310.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240510C00320000 | 2024-04-29 2:55PM EDT | 320.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240510C00325000 | 2024-04-29 2:28PM EDT | 325.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| HD240510C00327500 | 2024-04-26 9:43AM EDT | 327.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| HD240510C00330000 | 2024-04-29 3:25PM EDT | 330.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240510C00332500 | 2024-04-29 1:58PM EDT | 332.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 0.00% |
| HD240510C00335000 | 2024-04-29 3:59PM EDT | 335.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| HD240510C00337500 | 2024-04-29 3:47PM EDT | 337.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| HD240510C00340000 | 2024-04-29 3:59PM EDT | 340.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 136 | 293 | 1.56% |
| HD240510C00342500 | 2024-04-29 3:51PM EDT | 342.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 137 | 51 | 3.13% |
| HD240510C00345000 | 2024-04-29 3:59PM EDT | 345.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 3.13% |
| HD240510C00347500 | 2024-04-29 3:40PM EDT | 347.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 20 | 79 | 3.13% |
| HD240510C00350000 | 2024-04-29 3:48PM EDT | 350.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 168 | 554 | 6.25% |
| HD240510C00352500 | 2024-04-29 1:48PM EDT | 352.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 61 | 6.25% |
| HD240510C00355000 | 2024-04-29 3:57PM EDT | 355.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 259 | 410 | 6.25% |
| HD240510C00357500 | 2024-04-29 3:57PM EDT | 357.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 28 | 38 | 6.25% |
| HD240510C00360000 | 2024-04-29 3:27PM EDT | 360.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| HD240510C00365000 | 2024-04-29 3:31PM EDT | 365.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HD240510C00370000 | 2024-04-29 11:21AM EDT | 370.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 12.50% |
| HD240510C00375000 | 2024-04-29 12:50PM EDT | 375.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240510C00380000 | 2024-04-29 12:50PM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240510C00385000 | 2024-04-29 12:35PM EDT | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 12.50% |
| HD240510C00390000 | 2024-04-15 12:11PM EDT | 390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240510C00395000 | 2024-04-23 9:44AM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HD240510C00400000 | 2024-04-23 12:04PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| HD240510C00405000 | 2024-04-26 9:46AM EDT | 405.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| HD240510C00410000 | 2024-04-11 11:07AM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| HD240510C00415000 | 2024-04-08 12:28PM EDT | 415.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00265000 | 2024-04-23 11:26AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| HD240510P00290000 | 2024-04-26 2:36PM EDT | 290.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HD240510P00295000 | 2024-04-17 9:46AM EDT | 295.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240510P00300000 | 2024-04-26 10:56AM EDT | 300.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| HD240510P00305000 | 2024-04-26 9:37AM EDT | 305.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240510P00310000 | 2024-04-29 2:48PM EDT | 310.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 12.50% |
| HD240510P00312500 | 2024-04-26 1:59PM EDT | 312.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| HD240510P00315000 | 2024-04-29 3:49PM EDT | 315.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 47 | 122 | 6.25% |
| HD240510P00317500 | 2024-04-29 3:37PM EDT | 317.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| HD240510P00320000 | 2024-04-29 3:37PM EDT | 320.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 137 | 193 | 6.25% |
| HD240510P00322500 | 2024-04-29 1:47PM EDT | 322.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 48 | 87 | 6.25% |
| HD240510P00325000 | 2024-04-29 3:32PM EDT | 325.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 11 | 140 | 6.25% |
| HD240510P00327500 | 2024-04-29 12:07PM EDT | 327.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HD240510P00330000 | 2024-04-29 3:59PM EDT | 330.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 79 | 288 | 3.13% |
| HD240510P00332500 | 2024-04-29 2:39PM EDT | 332.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 21 | 46 | 1.56% |
| HD240510P00335000 | 2024-04-29 2:59PM EDT | 335.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| HD240510P00337500 | 2024-04-29 1:59PM EDT | 337.50 | 5.14 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.00% |
| HD240510P00340000 | 2024-04-29 3:59PM EDT | 340.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240510P00342500 | 2024-04-29 3:35PM EDT | 342.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240510P00345000 | 2024-04-29 10:09AM EDT | 345.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240510P00347500 | 2024-04-24 9:31AM EDT | 347.50 | 12.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240510P00350000 | 2024-04-29 11:25AM EDT | 350.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240510P00355000 | 2024-04-26 1:29PM EDT | 355.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240510P00357500 | 2024-04-29 2:45PM EDT | 357.50 | 21.85 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| HD240510P00360000 | 2024-04-29 2:47PM EDT | 360.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 81 | 1 | 0.00% |
| HD240510P00365000 | 2024-04-17 3:05PM EDT | 365.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| HD240510P00370000 | 2024-04-17 2:20PM EDT | 370.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| HD240510P00375000 | 2024-04-19 10:36AM EDT | 375.00 | 39.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240510P00380000 | 2024-04-17 2:08PM EDT | 380.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HD240510P00385000 | 2024-04-03 9:30AM EDT | 385.00 | 23.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240510P00390000 | 2024-04-08 10:36AM EDT | 390.00 | 29.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.