The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621C00145000 | 2024-01-24 11:21AM EDT | 145.00 | 204.59 | 225.70 | 228.50 | 0.00 | - | 2 | 7 | 320.27% |
| HD240621C00150000 | 2024-01-16 3:16PM EDT | 150.00 | 207.85 | 209.40 | 213.10 | 0.00 | - | 2 | 10 | 261.21% |
| HD240621C00155000 | 2024-01-03 11:24AM EDT | 155.00 | 185.01 | 201.70 | 204.10 | 0.00 | - | - | 1 | 237.51% |
| HD240621C00160000 | 2023-08-21 12:16PM EDT | 160.00 | 165.38 | 157.00 | 158.65 | 0.00 | - | - | 1 | 0.00% |
| HD240621C00165000 | 2023-08-01 12:07PM EDT | 165.00 | 168.97 | 167.40 | 170.55 | 0.00 | - | - | 1 | 0.00% |
| HD240621C00170000 | 2024-01-24 10:33AM EDT | 170.00 | 180.75 | 200.80 | 204.30 | 0.00 | - | 10 | 31 | 274.06% |
| HD240621C00185000 | 2023-07-05 9:34AM EDT | 185.00 | 130.15 | 143.55 | 147.30 | 0.00 | - | - | 1 | 0.00% |
| HD240621C00190000 | 2023-10-25 10:12AM EDT | 190.00 | 94.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240621C00195000 | 2023-11-28 10:55AM EDT | 195.00 | 118.16 | 153.45 | 156.20 | 0.00 | - | 2 | 3 | 150.41% |
| HD240621C00200000 | 2024-03-05 3:35PM EDT | 200.00 | 179.35 | 156.70 | 160.95 | 0.00 | - | 5 | 19 | 179.41% |
| HD240621C00210000 | 2024-04-16 2:32PM EDT | 210.00 | 124.85 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| HD240621C00220000 | 2024-03-05 4:49PM EDT | 220.00 | 158.39 | 137.00 | 141.25 | 0.00 | - | 5 | 17 | 157.29% |
| HD240621C00230000 | 2024-03-05 4:49PM EDT | 230.00 | 148.39 | 127.00 | 131.65 | 0.00 | - | 5 | 80 | 147.05% |
| HD240621C00240000 | 2024-03-05 1:41PM EDT | 240.00 | 140.93 | 117.10 | 121.35 | 0.00 | - | 1 | 28 | 136.28% |
| HD240621C00250000 | 2024-04-18 11:14AM EDT | 250.00 | 87.99 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| HD240621C00260000 | 2024-04-22 11:33AM EDT | 260.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| HD240621C00265000 | 2024-04-11 10:18AM EDT | 265.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HD240621C00270000 | 2024-04-17 11:19AM EDT | 270.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 4 | 117 | 0.00% |
| HD240621C00275000 | 2024-04-12 12:59PM EDT | 275.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HD240621C00280000 | 2024-04-17 1:42PM EDT | 280.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| HD240621C00290000 | 2024-04-16 12:53PM EDT | 290.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 28 | 410 | 0.00% |
| HD240621C00295000 | 2024-04-24 2:18PM EDT | 295.00 | 40.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HD240621C00300000 | 2024-04-18 3:44PM EDT | 300.00 | 37.23 | 0.00 | 0.00 | 0.00 | - | 19 | 668 | 0.00% |
| HD240621C00305000 | 2024-04-19 9:48AM EDT | 305.00 | 34.17 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| HD240621C00310000 | 2024-04-29 9:35AM EDT | 310.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 467 | 0.00% |
| HD240621C00315000 | 2024-04-19 10:10AM EDT | 315.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240621C00320000 | 2024-04-26 3:56PM EDT | 320.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| HD240621C00325000 | 2024-04-29 2:32PM EDT | 325.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| HD240621C00330000 | 2024-04-29 3:03PM EDT | 330.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 79 | 966 | 0.00% |
| HD240621C00335000 | 2024-04-29 3:47PM EDT | 335.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 254 | 526 | 0.00% |
| HD240621C00340000 | 2024-04-29 3:35PM EDT | 340.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 189 | 4,233 | 0.78% |
| HD240621C00345000 | 2024-04-29 3:46PM EDT | 345.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 61 | 427 | 1.56% |
| HD240621C00350000 | 2024-04-29 3:58PM EDT | 350.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 175 | 1,209 | 3.13% |
| HD240621C00355000 | 2024-04-29 3:58PM EDT | 355.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| HD240621C00360000 | 2024-04-29 3:59PM EDT | 360.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 140 | 3,749 | 3.13% |
| HD240621C00365000 | 2024-04-29 3:22PM EDT | 365.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 37 | 338 | 6.25% |
| HD240621C00370000 | 2024-04-29 3:58PM EDT | 370.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| HD240621C00375000 | 2024-04-29 3:56PM EDT | 375.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| HD240621C00380000 | 2024-04-29 3:11PM EDT | 380.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| HD240621C00385000 | 2024-04-29 3:48PM EDT | 385.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 17 | 273 | 6.25% |
| HD240621C00390000 | 2024-04-29 2:47PM EDT | 390.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 1,069 | 6.25% |
| HD240621C00395000 | 2024-04-29 3:14PM EDT | 395.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 6.25% |
| HD240621C00400000 | 2024-04-29 3:31PM EDT | 400.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 1,775 | 12.50% |
| HD240621C00405000 | 2024-04-25 11:51AM EDT | 405.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 12.50% |
| HD240621C00410000 | 2024-04-25 1:40PM EDT | 410.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 1,444 | 12.50% |
| HD240621C00415000 | 2024-04-24 10:13AM EDT | 415.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HD240621C00420000 | 2024-04-29 10:58AM EDT | 420.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 523 | 12.50% |
| HD240621C00425000 | 2024-04-29 12:16PM EDT | 425.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| HD240621C00430000 | 2024-04-25 3:24PM EDT | 430.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 567 | 12.50% |
| HD240621C00435000 | 2024-04-24 11:31AM EDT | 435.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| HD240621C00440000 | 2024-04-23 3:23PM EDT | 440.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 359 | 12.50% |
| HD240621C00445000 | 2024-04-24 9:30AM EDT | 445.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240621C00450000 | 2024-04-24 12:18PM EDT | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240621C00455000 | 2024-04-22 10:02AM EDT | 455.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240621C00460000 | 2024-04-16 12:31PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| HD240621C00465000 | 2024-04-09 11:06AM EDT | 465.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| HD240621C00470000 | 2024-03-28 1:41PM EDT | 470.00 | 0.24 | 0.00 | 0.23 | 0.00 | - | 2 | 81 | 38.48% |
| HD240621C00475000 | 2024-04-04 10:15AM EDT | 475.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| HD240621C00480000 | 2024-04-03 3:32PM EDT | 480.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 91 | 25.00% |
| HD240621C00490000 | 2024-03-28 9:31AM EDT | 490.00 | 0.35 | 0.00 | 0.22 | 0.00 | - | 4 | 85 | 42.24% |
| HD240621C00500000 | 2024-04-04 9:41AM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 339 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621P00145000 | 2024-02-27 12:06PM EDT | 145.00 | 0.05 | 0.01 | 0.53 | 0.00 | - | 7 | 179 | 95.21% |
| HD240621P00150000 | 2024-04-10 11:49AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HD240621P00155000 | 2024-02-27 4:24PM EDT | 155.00 | 0.09 | 0.00 | 0.54 | 0.00 | - | 3 | 92 | 88.18% |
| HD240621P00160000 | 2024-04-26 9:30AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240621P00165000 | 2024-02-29 11:14AM EDT | 165.00 | 0.10 | 0.00 | 0.54 | 0.00 | - | 2 | 112 | 81.64% |
| HD240621P00170000 | 2024-01-18 3:42PM EDT | 170.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 2 | 35 | 72.66% |
| HD240621P00175000 | 2024-03-05 4:14PM EDT | 175.00 | 0.13 | 0.00 | 0.57 | 0.00 | - | 2 | 57 | 75.98% |
| HD240621P00180000 | 2024-03-22 2:59PM EDT | 180.00 | 0.08 | 0.02 | 0.57 | 0.00 | - | 1 | 95 | 73.34% |
| HD240621P00185000 | 2024-04-05 11:25AM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240621P00190000 | 2024-03-18 9:56AM EDT | 190.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 4 | 46 | 72.29% |
| HD240621P00195000 | 2024-03-13 3:43PM EDT | 195.00 | 0.10 | 0.00 | 1.34 | 0.00 | - | 10 | 34 | 73.17% |
| HD240621P00200000 | 2024-04-19 12:19PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HD240621P00210000 | 2024-04-19 10:34AM EDT | 210.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HD240621P00220000 | 2024-04-17 12:16PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 25.00% |
| HD240621P00230000 | 2024-03-28 12:09PM EDT | 230.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 4 | 107 | 50.90% |
| HD240621P00240000 | 2024-04-19 12:53PM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,629 | 12.50% |
| HD240621P00245000 | 2024-04-23 3:29PM EDT | 245.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| HD240621P00250000 | 2024-04-24 12:42PM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 625 | 12.50% |
| HD240621P00255000 | 2024-04-16 12:01PM EDT | 255.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HD240621P00260000 | 2024-04-26 9:50AM EDT | 260.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 697 | 12.50% |
| HD240621P00265000 | 2024-04-25 9:30AM EDT | 265.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| HD240621P00270000 | 2024-04-25 2:39PM EDT | 270.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| HD240621P00275000 | 2024-04-25 9:54AM EDT | 275.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| HD240621P00280000 | 2024-04-29 12:54PM EDT | 280.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 831 | 12.50% |
| HD240621P00285000 | 2024-04-29 1:53PM EDT | 285.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 12.50% |
| HD240621P00290000 | 2024-04-29 11:29AM EDT | 290.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 965 | 6.25% |
| HD240621P00295000 | 2024-04-29 3:06PM EDT | 295.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| HD240621P00300000 | 2024-04-29 3:07PM EDT | 300.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 14 | 1,270 | 6.25% |
| HD240621P00305000 | 2024-04-29 10:46AM EDT | 305.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 4 | 1,414 | 6.25% |
| HD240621P00310000 | 2024-04-29 3:42PM EDT | 310.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 41 | 1,213 | 6.25% |
| HD240621P00315000 | 2024-04-29 3:20PM EDT | 315.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| HD240621P00320000 | 2024-04-29 3:42PM EDT | 320.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 36 | 1,867 | 3.13% |
| HD240621P00325000 | 2024-04-29 3:16PM EDT | 325.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 17 | 255 | 1.56% |
| HD240621P00330000 | 2024-04-29 2:00PM EDT | 330.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| HD240621P00335000 | 2024-04-29 3:22PM EDT | 335.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 63 | 395 | 0.39% |
| HD240621P00340000 | 2024-04-29 3:59PM EDT | 340.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 630 | 5,317 | 0.00% |
| HD240621P00345000 | 2024-04-29 10:55AM EDT | 345.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD240621P00350000 | 2024-04-29 3:09PM EDT | 350.00 | 20.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD240621P00355000 | 2024-04-29 10:53AM EDT | 355.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 3 | 298 | 0.00% |
| HD240621P00360000 | 2024-04-29 10:53AM EDT | 360.00 | 28.07 | 0.00 | 0.00 | 0.00 | - | 3 | 1,477 | 0.00% |
| HD240621P00365000 | 2024-04-19 3:59PM EDT | 365.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| HD240621P00370000 | 2024-04-25 11:36AM EDT | 370.00 | 40.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240621P00375000 | 2024-04-29 11:35AM EDT | 375.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| HD240621P00380000 | 2024-04-26 10:30AM EDT | 380.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 0.00% |
| HD240621P00385000 | 2024-04-18 3:14PM EDT | 385.00 | 53.37 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| HD240621P00390000 | 2024-04-17 3:50PM EDT | 390.00 | 57.21 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| HD240621P00395000 | 2024-04-17 2:20PM EDT | 395.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 27 | 5 | 0.00% |
| HD240621P00400000 | 2024-04-17 11:07AM EDT | 400.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| HD240621P00410000 | 2024-04-10 3:11PM EDT | 410.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| HD240621P00420000 | 2024-03-25 3:45PM EDT | 420.00 | 37.20 | 85.20 | 88.20 | 0.00 | - | - | 0 | 52.16% |
| HD240621P00440000 | 2023-02-13 2:55PM EDT | 440.00 | 118.20 | 149.50 | 154.50 | 0.00 | - | - | 0 | 157.85% |
| HD240621P00460000 | 2023-09-20 11:17AM EDT | 460.00 | 144.90 | 171.35 | 175.95 | 0.00 | - | - | 0 | 169.76% |
| HD240621P00470000 | 2023-09-20 11:16AM EDT | 470.00 | 154.85 | 181.35 | 186.00 | 0.00 | - | - | 0 | 173.89% |
| HD240621P00490000 | 2024-03-18 2:11PM EDT | 490.00 | 116.84 | 155.90 | 158.95 | 0.00 | - | 2 | 0 | 71.42% |
| HD240621P00500000 | 2024-03-27 2:34PM EDT | 500.00 | 115.48 | 163.10 | 166.95 | 0.00 | - | 42 | 0 | 61.65% |
© 2024 Yahoo. All rights reserved.