The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621C00145000 | 2023-11-28 3:02PM EST | 145.00 | 169.39 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| HD240621C00150000 | 2023-11-28 3:02PM EST | 150.00 | 164.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| HD240621C00155000 | 2023-05-11 10:34AM EST | 155.00 | 134.00 | 144.70 | 146.60 | 0.00 | - | - | 1 | 0.00% |
| HD240621C00160000 | 2023-08-21 11:16AM EST | 160.00 | 165.38 | 157.00 | 158.65 | 0.00 | - | - | 1 | 74.04% |
| HD240621C00165000 | 2023-08-01 11:07AM EST | 165.00 | 168.97 | 167.40 | 170.55 | 0.00 | - | - | 1 | 110.83% |
| HD240621C00170000 | 2023-11-28 3:21PM EST | 170.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| HD240621C00185000 | 2023-07-05 8:34AM EST | 185.00 | 130.15 | 143.55 | 147.30 | 0.00 | - | - | 1 | 89.15% |
| HD240621C00190000 | 2023-10-25 9:12AM EST | 190.00 | 94.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240621C00195000 | 2023-11-28 9:55AM EST | 195.00 | 118.16 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| HD240621C00200000 | 2023-11-28 9:45AM EST | 200.00 | 113.07 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| HD240621C00210000 | 2023-08-28 11:48AM EST | 210.00 | 121.05 | 97.45 | 100.15 | 0.00 | - | 5 | 13 | 0.00% |
| HD240621C00220000 | 2023-11-27 1:52PM EST | 220.00 | 96.05 | 0.00 | 0.00 | 0.00 | - | 23 | 17 | 0.00% |
| HD240621C00230000 | 2023-11-27 1:47PM EST | 230.00 | 86.97 | 0.00 | 0.00 | 0.00 | - | 155 | 82 | 0.00% |
| HD240621C00240000 | 2023-11-14 11:18AM EST | 240.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| HD240621C00250000 | 2023-11-28 9:59AM EST | 250.00 | 66.46 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| HD240621C00260000 | 2023-11-17 11:26AM EST | 260.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| HD240621C00270000 | 2023-11-24 10:38AM EST | 270.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| HD240621C00280000 | 2023-11-28 2:39PM EST | 280.00 | 43.78 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 0.00% |
| HD240621C00290000 | 2023-11-29 12:57PM EST | 290.00 | 37.26 | 0.00 | 0.00 | 0.00 | - | 2 | 502 | 0.00% |
| HD240621C00300000 | 2023-11-29 1:38PM EST | 300.00 | 30.07 | 0.00 | 0.00 | 0.00 | - | 2 | 589 | 0.00% |
| HD240621C00310000 | 2023-11-29 10:31AM EST | 310.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 620 | 0.00% |
| HD240621C00320000 | 2023-11-29 2:36PM EST | 320.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 214 | 988 | 0.78% |
| HD240621C00330000 | 2023-11-29 3:28PM EST | 330.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 17 | 672 | 1.56% |
| HD240621C00340000 | 2023-11-28 1:11PM EST | 340.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 5 | 1,113 | 3.13% |
| HD240621C00350000 | 2023-11-29 1:57PM EST | 350.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HD240621C00360000 | 2023-11-29 1:53PM EST | 360.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 379 | 3.13% |
| HD240621C00370000 | 2023-11-29 2:56PM EST | 370.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 20 | 240 | 6.25% |
| HD240621C00380000 | 2023-11-24 10:27AM EST | 380.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 6.25% |
| HD240621C00390000 | 2023-11-27 11:36AM EST | 390.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 6.25% |
| HD240621C00400000 | 2023-11-29 1:25PM EST | 400.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD240621C00410000 | 2023-11-29 1:25PM EST | 410.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 6.25% |
| HD240621C00420000 | 2023-11-29 1:24PM EST | 420.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 288 | 6.25% |
| HD240621C00430000 | 2023-11-29 1:24PM EST | 430.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 6.25% |
| HD240621C00440000 | 2023-11-29 1:22PM EST | 440.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 12.50% |
| HD240621C00450000 | 2023-11-27 10:59AM EST | 450.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 12.50% |
| HD240621C00460000 | 2023-11-08 11:44AM EST | 460.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| HD240621C00470000 | 2023-11-03 10:24AM EST | 470.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
| HD240621C00480000 | 2023-10-10 8:49AM EST | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 12.50% |
| HD240621C00490000 | 2023-10-09 12:54PM EST | 490.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 2 | 48 | 24.22% |
| HD240621C00500000 | 2023-09-29 8:57AM EST | 500.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 4 | 102 | 25.15% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621P00145000 | 2023-11-27 11:02AM EST | 145.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 25.00% |
| HD240621P00150000 | 2023-11-29 12:27PM EST | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 25.00% |
| HD240621P00155000 | 2023-11-29 1:22PM EST | 155.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240621P00160000 | 2023-11-29 1:22PM EST | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 12.50% |
| HD240621P00165000 | 2023-11-22 2:33PM EST | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 12.50% |
| HD240621P00170000 | 2023-11-29 3:46PM EST | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| HD240621P00175000 | 2023-11-17 2:03PM EST | 175.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 48 | 12.50% |
| HD240621P00180000 | 2023-11-02 2:40PM EST | 180.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 12.50% |
| HD240621P00185000 | 2023-11-28 11:01AM EST | 185.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| HD240621P00190000 | 2023-11-13 1:53PM EST | 190.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| HD240621P00195000 | 2023-11-29 11:38AM EST | 195.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| HD240621P00200000 | 2023-11-29 3:22PM EST | 200.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 217 | 12.50% |
| HD240621P00210000 | 2023-11-27 3:18PM EST | 210.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 12.50% |
| HD240621P00220000 | 2023-11-29 12:10PM EST | 220.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 12.50% |
| HD240621P00230000 | 2023-11-29 3:41PM EST | 230.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 6 | 104 | 6.25% |
| HD240621P00240000 | 2023-11-29 9:30AM EST | 240.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1,624 | 6.25% |
| HD240621P00250000 | 2023-11-29 10:02AM EST | 250.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 27 | 752 | 6.25% |
| HD240621P00260000 | 2023-11-28 10:50AM EST | 260.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 6.25% |
| HD240621P00270000 | 2023-11-28 12:06PM EST | 270.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,043 | 3.13% |
| HD240621P00280000 | 2023-11-29 12:17PM EST | 280.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 6 | 661 | 3.13% |
| HD240621P00290000 | 2023-11-29 3:16PM EST | 290.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 13 | 548 | 1.56% |
| HD240621P00300000 | 2023-11-29 12:23PM EST | 300.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 18 | 984 | 0.78% |
| HD240621P00310000 | 2023-11-29 1:53PM EST | 310.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 7 | 971 | 0.10% |
| HD240621P00320000 | 2023-11-29 3:05PM EST | 320.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 211 | 243 | 0.00% |
| HD240621P00330000 | 2023-11-29 2:29PM EST | 330.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240621P00340000 | 2023-11-27 2:04PM EST | 340.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 477 | 0.00% |
| HD240621P00350000 | 2023-11-27 2:47PM EST | 350.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 7 | 277 | 0.00% |
| HD240621P00360000 | 2023-09-22 11:00AM EST | 360.00 | 54.25 | 73.15 | 75.50 | 0.00 | - | 1 | 85 | 47.21% |
| HD240621P00370000 | 2023-11-29 2:52PM EST | 370.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HD240621P00380000 | 2023-09-20 10:24AM EST | 380.00 | 65.25 | 91.40 | 95.95 | 0.00 | - | 48 | 0 | 50.91% |
| HD240621P00390000 | 2023-09-14 12:11PM EST | 390.00 | 61.09 | 96.55 | 99.60 | 0.00 | - | 2 | 0 | 48.79% |
| HD240621P00400000 | 2023-09-27 9:08AM EST | 400.00 | 96.65 | 122.75 | 125.05 | 0.00 | - | 1 | 0 | 67.58% |
| HD240621P00410000 | 2023-08-30 1:48PM EST | 410.00 | 78.30 | 106.75 | 109.20 | 0.00 | - | 41 | 0 | 39.97% |
| HD240621P00440000 | 2023-02-13 1:55PM EST | 440.00 | 118.20 | 149.50 | 154.50 | 0.00 | - | - | 0 | 62.87% |
| HD240621P00460000 | 2023-09-20 10:17AM EST | 460.00 | 144.90 | 171.35 | 175.95 | 0.00 | - | - | 0 | 68.79% |
| HD240621P00470000 | 2023-09-20 10:16AM EST | 470.00 | 154.85 | 181.35 | 186.00 | 0.00 | - | - | 0 | 70.67% |
© 2023 Yahoo. All rights reserved.