The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517C00190000 | 2023-12-06 9:38AM EST | 190.00 | 137.90 | 138.20 | 140.10 | +11.90 | +9.44% | 2 | 1 | 55.87% |
| HD240517C00210000 | 2023-12-01 1:14PM EST | 210.00 | 112.76 | 118.90 | 121.30 | 0.00 | - | 1 | 1 | 50.62% |
| HD240517C00215000 | 2023-09-25 2:55PM EST | 215.00 | 96.55 | 71.50 | 73.45 | 0.00 | - | 6 | 5 | 0.00% |
| HD240517C00220000 | 2023-09-19 9:20AM EST | 220.00 | 99.25 | 72.10 | 75.10 | 0.00 | - | - | 1 | 0.00% |
| HD240517C00230000 | 2023-11-01 12:12PM EST | 230.00 | 62.60 | 93.10 | 96.05 | 0.00 | - | 1 | 6 | 0.00% |
| HD240517C00235000 | 2023-11-01 2:42PM EST | 235.00 | 59.60 | 88.60 | 91.50 | 0.00 | - | 1 | 11 | 24.46% |
| HD240517C00240000 | 2023-11-02 1:44PM EST | 240.00 | 61.65 | 83.25 | 86.80 | 0.00 | - | 1 | 8 | 25.50% |
| HD240517C00245000 | 2023-12-05 3:59PM EST | 245.00 | 84.35 | 85.40 | 88.45 | 0.00 | - | 1 | 26 | 44.19% |
| HD240517C00250000 | 2023-12-05 3:58PM EST | 250.00 | 79.38 | 80.60 | 83.20 | 0.00 | - | 1 | 3 | 41.47% |
| HD240517C00255000 | 2023-11-10 9:37AM EST | 255.00 | 44.40 | 76.55 | 78.05 | 0.00 | - | 3 | 27 | 39.01% |
| HD240517C00260000 | 2023-12-05 12:47PM EST | 260.00 | 69.17 | 71.60 | 73.85 | 0.00 | - | 1 | 20 | 38.45% |
| HD240517C00265000 | 2023-11-14 10:19AM EST | 265.00 | 48.35 | 67.35 | 69.15 | 0.00 | - | 5 | 7 | 36.85% |
| HD240517C00270000 | 2023-11-24 12:02PM EST | 270.00 | 48.35 | 62.25 | 64.35 | 0.00 | - | 2 | 25 | 35.05% |
| HD240517C00275000 | 2023-11-30 3:55PM EST | 275.00 | 48.00 | 58.20 | 59.80 | 0.00 | - | 8 | 16 | 33.65% |
| HD240517C00280000 | 2023-11-29 10:51AM EST | 280.00 | 43.45 | 53.60 | 56.30 | 0.00 | - | 5 | 67 | 33.87% |
| HD240517C00285000 | 2023-11-29 2:10PM EST | 285.00 | 39.45 | 49.70 | 51.15 | 0.00 | - | 4 | 30 | 31.39% |
| HD240517C00290000 | 2023-11-28 3:22PM EST | 290.00 | 34.45 | 45.05 | 48.20 | 0.00 | - | 26 | 49 | 32.10% |
| HD240517C00295000 | 2023-11-28 2:35PM EST | 295.00 | 30.90 | 41.70 | 43.45 | 0.00 | - | 2 | 50 | 30.09% |
| HD240517C00300000 | 2023-12-06 3:35PM EST | 300.00 | 38.22 | 37.60 | 39.15 | +1.97 | +5.43% | 53 | 202 | 28.63% |
| HD240517C00305000 | 2023-12-06 11:44AM EST | 305.00 | 35.15 | 34.55 | 35.30 | +2.33 | +7.10% | 2 | 79 | 27.66% |
| HD240517C00310000 | 2023-12-06 10:28AM EST | 310.00 | 32.26 | 30.90 | 32.00 | +2.26 | +7.53% | 1 | 143 | 27.22% |
| HD240517C00315000 | 2023-12-05 1:33PM EST | 315.00 | 25.57 | 26.15 | 28.45 | 0.00 | - | 3 | 134 | 26.31% |
| HD240517C00320000 | 2023-12-05 1:20PM EST | 320.00 | 22.50 | 24.30 | 25.20 | 0.00 | - | 8 | 180 | 25.58% |
| HD240517C00325000 | 2023-12-06 11:36AM EST | 325.00 | 22.27 | 20.25 | 21.80 | +2.70 | +13.80% | 2 | 101 | 24.49% |
| HD240517C00330000 | 2023-12-06 2:33PM EST | 330.00 | 18.92 | 18.15 | 18.95 | +2.57 | +15.72% | 25 | 153 | 23.84% |
| HD240517C00335000 | 2023-12-06 10:59AM EST | 335.00 | 16.82 | 15.60 | 16.70 | +1.81 | +12.06% | 5 | 164 | 23.67% |
| HD240517C00340000 | 2023-12-06 3:15PM EST | 340.00 | 13.82 | 13.40 | 13.80 | +1.02 | +7.97% | 59 | 330 | 22.52% |
| HD240517C00345000 | 2023-12-06 10:29AM EST | 345.00 | 12.21 | 11.20 | 12.15 | +2.21 | +22.10% | 3 | 264 | 22.61% |
| HD240517C00350000 | 2023-12-06 2:43PM EST | 350.00 | 9.85 | 9.45 | 9.90 | +1.05 | +11.93% | 5 | 199 | 21.74% |
| HD240517C00355000 | 2023-12-06 10:06AM EST | 355.00 | 8.33 | 7.85 | 8.20 | +1.43 | +20.72% | 5 | 337 | 21.29% |
| HD240517C00360000 | 2023-12-06 11:52AM EST | 360.00 | 6.75 | 6.40 | 6.70 | +1.00 | +17.39% | 7 | 32 | 20.84% |
| HD240517C00365000 | 2023-12-06 11:03AM EST | 365.00 | 5.75 | 5.25 | 5.50 | +1.20 | +26.37% | 4 | 13 | 20.57% |
| HD240517C00370000 | 2023-12-06 10:42AM EST | 370.00 | 4.80 | 4.25 | 4.45 | +0.97 | +25.33% | 1 | 35 | 20.27% |
| HD240517C00375000 | 2023-11-27 3:02PM EST | 375.00 | 1.37 | 3.40 | 3.55 | 0.00 | - | 1 | 49 | 19.97% |
| HD240517C00380000 | 2023-11-24 10:36AM EST | 380.00 | 1.04 | 2.72 | 2.98 | 0.00 | - | 3 | 4 | 20.05% |
| HD240517C00385000 | 2023-12-06 11:52AM EST | 385.00 | 2.23 | 1.97 | 2.26 | +1.53 | +218.57% | 2 | 13 | 19.60% |
| HD240517C00390000 | 2023-12-04 9:50AM EST | 390.00 | 1.40 | 1.70 | 1.80 | 0.00 | - | 4 | 14 | 19.48% |
| HD240517C00395000 | 2023-12-05 11:38AM EST | 395.00 | 1.15 | 1.34 | 1.43 | 0.00 | - | 1 | 8 | 19.40% |
| HD240517C00400000 | 2023-12-05 3:16PM EST | 400.00 | 0.96 | 1.06 | 1.14 | 0.00 | - | 1 | 46 | 19.36% |
| HD240517C00405000 | 2023-12-05 10:45AM EST | 405.00 | 0.72 | 0.83 | 0.90 | 0.00 | - | 2 | 1 | 19.30% |
| HD240517C00410000 | 2023-12-05 10:45AM EST | 410.00 | 0.56 | 0.52 | 0.82 | 0.00 | - | 2 | 2 | 19.79% |
| HD240517C00415000 | 2023-12-06 1:00PM EST | 415.00 | 0.56 | 0.41 | 0.68 | +0.12 | +27.27% | 2 | 12 | 19.92% |
| HD240517C00420000 | 2023-12-06 1:01PM EST | 420.00 | 0.42 | 0.29 | 0.57 | +0.04 | +10.53% | 2 | 2 | 20.08% |
| HD240517C00425000 | 2023-12-06 1:01PM EST | 425.00 | 0.38 | 0.20 | 0.49 | +0.04 | +11.76% | 2 | 2 | 20.33% |
| HD240517C00430000 | 2023-12-06 1:01PM EST | 430.00 | 0.34 | 0.13 | 0.42 | +0.06 | +21.43% | 2 | 2 | 20.55% |
| HD240517C00435000 | 2023-12-06 1:02PM EST | 435.00 | 0.27 | 0.09 | 0.37 | +0.09 | +50.00% | 2 | 6 | 20.85% |
| HD240517C00440000 | 2023-12-06 1:03PM EST | 440.00 | 0.22 | 0.07 | 0.32 | +0.02 | +10.00% | 2 | 6 | 21.07% |
| HD240517C00450000 | 2023-12-06 3:13PM EST | 450.00 | 0.14 | 0.04 | 0.26 | +0.01 | +7.69% | 2 | 1 | 21.75% |
| HD240517C00460000 | 2023-11-09 10:19AM EST | 460.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 2 | 2 | 22.49% |
| HD240517C00470000 | 2023-10-17 8:45AM EST | 470.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| HD240517C00480000 | 2023-10-09 12:50PM EST | 480.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 2 | 1 | 24.22% |
| HD240517C00490000 | 2023-10-09 12:51PM EST | 490.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 2 | 0 | 25.32% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517P00145000 | 2023-11-10 1:04PM EST | 145.00 | 0.18 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 50.29% |
| HD240517P00150000 | 2023-11-09 10:08AM EST | 150.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 2 | 9 | 48.63% |
| HD240517P00155000 | 2023-11-09 10:01AM EST | 155.00 | 0.36 | 0.01 | 0.21 | 0.00 | - | 2 | 6 | 47.02% |
| HD240517P00160000 | 2023-12-05 10:44AM EST | 160.00 | 0.07 | 0.01 | 0.23 | 0.00 | - | 2 | 131 | 45.70% |
| HD240517P00165000 | 2023-11-27 12:40PM EST | 165.00 | 0.27 | 0.01 | 0.24 | 0.00 | - | 1 | 16 | 44.09% |
| HD240517P00170000 | 2023-11-27 10:11AM EST | 170.00 | 0.19 | 0.04 | 0.26 | 0.00 | - | 2 | 3 | 42.77% |
| HD240517P00175000 | 2023-11-24 12:04PM EST | 175.00 | 0.21 | 0.01 | 0.29 | 0.00 | - | 2 | 6 | 41.65% |
| HD240517P00180000 | 2023-11-24 11:02AM EST | 180.00 | 0.30 | 0.02 | 0.31 | 0.00 | - | 2 | 1 | 40.28% |
| HD240517P00185000 | 2023-11-24 11:04AM EST | 185.00 | 0.33 | 0.08 | 0.34 | 0.00 | - | 2 | 3 | 39.11% |
| HD240517P00190000 | 2023-11-15 12:29PM EST | 190.00 | 0.41 | 0.10 | 0.38 | 0.00 | - | 1 | 13 | 38.06% |
| HD240517P00195000 | 2023-12-06 3:10PM EST | 195.00 | 0.29 | 0.13 | 0.42 | 0.00 | - | 3 | 19 | 36.96% |
| HD240517P00200000 | 2023-12-05 11:15AM EST | 200.00 | 0.36 | 0.19 | 0.48 | 0.00 | - | 2 | 35 | 36.06% |
| HD240517P00205000 | 2023-12-01 10:06AM EST | 205.00 | 0.43 | 0.25 | 0.54 | 0.00 | - | 1 | 11 | 35.08% |
| HD240517P00210000 | 2023-11-15 12:14PM EST | 210.00 | 0.76 | 0.32 | 0.61 | 0.00 | - | 1 | 6 | 34.16% |
| HD240517P00215000 | 2023-11-10 10:53AM EST | 215.00 | 2.17 | 0.40 | 0.69 | 0.00 | - | 2 | 11 | 33.25% |
| HD240517P00220000 | 2023-12-06 2:16PM EST | 220.00 | 0.64 | 0.49 | 0.80 | -0.27 | -29.67% | 2 | 22 | 32.50% |
| HD240517P00225000 | 2023-11-28 2:02PM EST | 225.00 | 1.07 | 0.70 | 0.91 | 0.00 | - | 1 | 44 | 31.64% |
| HD240517P00230000 | 2023-11-27 10:44AM EST | 230.00 | 1.22 | 0.72 | 1.06 | 0.00 | - | 1 | 120 | 30.95% |
| HD240517P00235000 | 2023-11-10 1:05PM EST | 235.00 | 3.65 | 0.86 | 1.22 | 0.00 | - | 1 | 478 | 30.19% |
| HD240517P00240000 | 2023-12-04 2:54PM EST | 240.00 | 1.24 | 1.03 | 1.37 | 0.00 | - | 1 | 65 | 29.29% |
| HD240517P00245000 | 2023-12-04 9:43AM EST | 245.00 | 1.39 | 1.33 | 1.52 | 0.00 | - | 1 | 27 | 28.31% |
| HD240517P00250000 | 2023-12-04 12:01PM EST | 250.00 | 1.72 | 1.58 | 1.78 | 0.00 | - | 1 | 276 | 27.69% |
| HD240517P00255000 | 2023-12-04 1:19PM EST | 255.00 | 1.95 | 1.85 | 2.00 | 0.00 | - | 8 | 82 | 26.80% |
| HD240517P00260000 | 2023-12-04 2:49PM EST | 260.00 | 2.20 | 2.16 | 2.32 | -0.16 | -6.78% | 1 | 256 | 26.13% |
| HD240517P00265000 | 2023-12-04 1:31PM EST | 265.00 | 2.65 | 2.48 | 2.68 | 0.00 | - | 2 | 329 | 25.44% |
| HD240517P00270000 | 2023-12-04 1:24PM EST | 270.00 | 3.05 | 2.88 | 3.10 | 0.00 | - | 6 | 195 | 24.77% |
| HD240517P00275000 | 2023-12-04 2:59PM EST | 275.00 | 3.75 | 3.35 | 3.60 | 0.00 | - | 20 | 127 | 24.14% |
| HD240517P00280000 | 2023-12-05 10:04AM EST | 280.00 | 4.45 | 3.85 | 4.10 | 0.00 | - | 1 | 622 | 23.36% |
| HD240517P00285000 | 2023-12-04 9:38AM EST | 285.00 | 4.69 | 4.45 | 4.75 | 0.00 | - | 1 | 109 | 22.73% |
| HD240517P00290000 | 2023-12-01 3:42PM EST | 290.00 | 6.10 | 5.15 | 5.50 | 0.00 | - | 101 | 172 | 22.10% |
| HD240517P00295000 | 2023-12-06 11:52AM EST | 295.00 | 6.15 | 6.05 | 6.40 | -0.55 | -8.21% | 4 | 95 | 21.53% |
| HD240517P00300000 | 2023-12-06 1:53PM EST | 300.00 | 7.10 | 6.50 | 7.35 | -0.70 | -8.97% | 6 | 108 | 20.85% |
| HD240517P00305000 | 2023-12-06 11:57AM EST | 305.00 | 8.20 | 8.10 | 8.55 | -0.62 | -7.03% | 7 | 115 | 20.32% |
| HD240517P00310000 | 2023-12-06 11:49AM EST | 310.00 | 9.55 | 9.30 | 9.80 | -1.57 | -14.12% | 13 | 183 | 19.64% |
| HD240517P00315000 | 2023-12-06 11:28AM EST | 315.00 | 11.00 | 10.65 | 11.30 | -0.90 | -7.56% | 38 | 248 | 19.04% |
| HD240517P00320000 | 2023-12-06 10:23AM EST | 320.00 | 12.55 | 12.70 | 13.00 | -1.09 | -7.99% | 3 | 143 | 18.44% |
| HD240517P00325000 | 2023-12-06 3:32PM EST | 325.00 | 14.71 | 14.15 | 14.95 | -1.64 | -10.03% | 53 | 79 | 17.88% |
| HD240517P00330000 | 2023-12-06 10:05AM EST | 330.00 | 16.35 | 16.20 | 17.15 | -3.32 | -16.88% | 2 | 53 | 17.31% |
| HD240517P00335000 | 2023-11-30 11:24AM EST | 335.00 | 26.70 | 18.40 | 19.70 | 0.00 | - | - | 3 | 16.85% |
| HD240517P00340000 | 2023-11-27 2:48PM EST | 340.00 | 32.30 | 21.00 | 22.35 | 0.00 | - | 25 | 14 | 16.18% |
| HD240517P00345000 | 2023-11-27 2:47PM EST | 345.00 | 24.50 | 24.00 | 25.30 | -11.95 | -32.78% | 3 | 35 | 15.51% |
| HD240517P00350000 | 2023-11-27 2:48PM EST | 350.00 | 40.80 | 27.10 | 28.55 | 0.00 | - | 9 | 22 | 14.83% |
| HD240517P00360000 | 2023-12-06 9:41AM EST | 360.00 | 35.55 | 34.05 | 36.15 | +35.55 | - | 2 | 0 | 13.77% |
| HD240517P00370000 | 2023-09-18 10:57AM EST | 370.00 | 51.10 | 78.00 | 81.55 | 0.00 | - | 3 | 0 | 59.84% |
| HD240517P00375000 | 2023-12-06 2:58PM EST | 375.00 | 48.45 | 48.20 | 49.95 | +48.45 | - | 2 | 0 | 14.33% |
© 2023 Yahoo. All rights reserved.