The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240705C00310000 | 2024-06-17 3:08PM EDT | 310.00 | 40.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD240705C00315000 | 2024-06-28 10:33AM EDT | 315.00 | 29.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240705C00320000 | 2024-06-10 1:37PM EDT | 320.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| HD240705C00325000 | 2024-06-28 1:20PM EDT | 325.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240705C00327500 | 2024-06-26 1:14PM EDT | 327.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240705C00330000 | 2024-06-28 2:38PM EDT | 330.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240705C00332500 | 2024-06-28 3:33PM EDT | 332.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD240705C00335000 | 2024-06-28 3:34PM EDT | 335.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| HD240705C00337500 | 2024-06-28 3:59PM EDT | 337.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| HD240705C00340000 | 2024-06-28 3:59PM EDT | 340.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| HD240705C00342500 | 2024-06-28 3:55PM EDT | 342.50 | 4.62 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 0.00% |
| HD240705C00345000 | 2024-06-28 3:59PM EDT | 345.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 0.78% |
| HD240705C00347500 | 2024-06-28 3:57PM EDT | 347.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 1.56% |
| HD240705C00350000 | 2024-06-28 3:58PM EDT | 350.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 3.13% |
| HD240705C00352500 | 2024-06-28 3:59PM EDT | 352.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| HD240705C00355000 | 2024-06-28 3:58PM EDT | 355.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| HD240705C00357500 | 2024-06-28 3:45PM EDT | 357.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| HD240705C00360000 | 2024-06-28 3:59PM EDT | 360.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| HD240705C00362500 | 2024-06-28 2:26PM EDT | 362.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| HD240705C00365000 | 2024-06-28 3:59PM EDT | 365.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HD240705C00367500 | 2024-06-26 12:41PM EDT | 367.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240705C00370000 | 2024-06-28 2:18PM EDT | 370.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240705C00375000 | 2024-06-28 10:23AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| HD240705C00380000 | 2024-06-28 12:23PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240705C00385000 | 2024-06-24 3:17PM EDT | 385.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| HD240705C00390000 | 2024-06-28 12:10PM EDT | 390.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240705C00395000 | 2024-06-27 10:57AM EDT | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240705C00400000 | 2024-06-26 10:15AM EDT | 400.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240705C00415000 | 2024-06-28 2:01PM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240705C00420000 | 2024-06-28 2:02PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| HD240705C00425000 | 2024-06-28 9:59AM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240705C00430000 | 2024-06-28 1:57PM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| HD240705C00440000 | 2024-06-25 9:41AM EDT | 440.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240705C00450000 | 2024-06-25 9:34AM EDT | 450.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240705C00455000 | 2024-06-24 3:33PM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240705P00230000 | 2024-06-25 11:00AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240705P00235000 | 2024-06-25 10:59AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240705P00250000 | 2024-06-24 3:29PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240705P00255000 | 2024-06-27 10:43AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240705P00270000 | 2024-06-28 10:28AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240705P00275000 | 2024-06-07 2:09PM EDT | 275.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240705P00280000 | 2024-06-26 9:30AM EDT | 280.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240705P00285000 | 2024-06-25 2:17PM EDT | 285.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240705P00290000 | 2024-06-25 12:58PM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240705P00295000 | 2024-06-27 9:41AM EDT | 295.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240705P00300000 | 2024-06-27 11:43AM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| HD240705P00305000 | 2024-06-26 9:33AM EDT | 305.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240705P00310000 | 2024-06-27 2:11PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240705P00315000 | 2024-06-27 10:33AM EDT | 315.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HD240705P00320000 | 2024-06-28 3:33PM EDT | 320.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HD240705P00322500 | 2024-06-28 9:58AM EDT | 322.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HD240705P00325000 | 2024-06-28 3:53PM EDT | 325.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| HD240705P00327500 | 2024-06-28 3:14PM EDT | 327.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| HD240705P00330000 | 2024-06-28 3:58PM EDT | 330.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| HD240705P00332500 | 2024-06-28 3:55PM EDT | 332.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| HD240705P00335000 | 2024-06-28 3:55PM EDT | 335.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| HD240705P00337500 | 2024-06-28 3:56PM EDT | 337.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| HD240705P00340000 | 2024-06-28 3:59PM EDT | 340.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| HD240705P00342500 | 2024-06-28 3:59PM EDT | 342.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 1.56% |
| HD240705P00345000 | 2024-06-28 3:59PM EDT | 345.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| HD240705P00347500 | 2024-06-28 3:59PM EDT | 347.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240705P00350000 | 2024-06-28 3:53PM EDT | 350.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| HD240705P00352500 | 2024-06-28 1:34PM EDT | 352.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240705P00355000 | 2024-06-27 9:58AM EDT | 355.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240705P00357500 | 2024-06-28 11:28AM EDT | 357.50 | 15.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240705P00360000 | 2024-06-27 3:52PM EDT | 360.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| HD240705P00365000 | 2024-06-25 12:46PM EDT | 365.00 | 29.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240705P00375000 | 2024-06-03 9:43AM EDT | 375.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240705P00385000 | 2024-06-12 10:40AM EDT | 385.00 | 37.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.