The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240712C00275000 | 2024-06-26 3:32PM EDT | 275.00 | 67.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240712C00310000 | 2024-06-12 9:36AM EDT | 310.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240712C00315000 | 2024-06-26 10:18AM EDT | 315.00 | 26.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240712C00320000 | 2024-06-26 10:18AM EDT | 320.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240712C00325000 | 2024-06-28 9:52AM EDT | 325.00 | 18.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240712C00330000 | 2024-06-27 2:35PM EDT | 330.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240712C00332500 | 2024-06-28 3:04PM EDT | 332.50 | 11.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD240712C00335000 | 2024-06-28 10:48AM EDT | 335.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240712C00337500 | 2024-06-28 1:26PM EDT | 337.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HD240712C00340000 | 2024-06-28 3:55PM EDT | 340.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HD240712C00342500 | 2024-06-28 3:53PM EDT | 342.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HD240712C00345000 | 2024-06-28 3:56PM EDT | 345.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.39% |
| HD240712C00347500 | 2024-06-28 3:56PM EDT | 347.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| HD240712C00350000 | 2024-06-28 3:59PM EDT | 350.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 3.13% |
| HD240712C00352500 | 2024-06-28 3:38PM EDT | 352.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| HD240712C00355000 | 2024-06-28 3:58PM EDT | 355.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| HD240712C00357500 | 2024-06-28 3:39PM EDT | 357.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| HD240712C00360000 | 2024-06-28 3:25PM EDT | 360.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| HD240712C00362500 | 2024-06-28 1:55PM EDT | 362.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HD240712C00365000 | 2024-06-28 3:53PM EDT | 365.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| HD240712C00367500 | 2024-06-28 1:10PM EDT | 367.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD240712C00370000 | 2024-06-27 10:56AM EDT | 370.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD240712C00375000 | 2024-06-28 3:54PM EDT | 375.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240712C00380000 | 2024-06-28 12:42PM EDT | 380.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240712C00385000 | 2024-06-24 2:23PM EDT | 385.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HD240712C00390000 | 2024-06-24 3:09PM EDT | 390.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HD240712C00395000 | 2024-06-24 3:09PM EDT | 395.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240712C00400000 | 2024-06-24 3:09PM EDT | 400.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HD240712C00405000 | 2024-06-24 3:10PM EDT | 405.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240712C00415000 | 2024-06-24 3:10PM EDT | 415.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240712C00420000 | 2024-06-24 3:10PM EDT | 420.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240712C00425000 | 2024-06-24 3:11PM EDT | 425.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240712C00430000 | 2024-06-28 1:38PM EDT | 430.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240712C00435000 | 2024-06-24 3:11PM EDT | 435.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240712C00440000 | 2024-06-24 3:11PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240712C00445000 | 2024-06-25 10:01AM EDT | 445.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240712C00455000 | 2024-06-25 12:38PM EDT | 455.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240712P00210000 | 2024-06-27 2:15PM EDT | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240712P00220000 | 2024-06-28 10:28AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240712P00245000 | 2024-06-26 11:00AM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240712P00250000 | 2024-06-26 11:00AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240712P00255000 | 2024-06-26 11:00AM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240712P00260000 | 2024-06-05 2:38PM EDT | 260.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240712P00265000 | 2024-06-07 2:15PM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240712P00270000 | 2024-06-27 9:36AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240712P00280000 | 2024-06-24 3:15PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240712P00285000 | 2024-06-24 3:14PM EDT | 285.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240712P00290000 | 2024-06-25 9:30AM EDT | 290.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HD240712P00295000 | 2024-06-26 10:02AM EDT | 295.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240712P00300000 | 2024-06-27 12:14PM EDT | 300.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240712P00305000 | 2024-06-28 11:08AM EDT | 305.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| HD240712P00310000 | 2024-06-28 12:21PM EDT | 310.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| HD240712P00315000 | 2024-06-28 12:49PM EDT | 315.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HD240712P00320000 | 2024-06-28 2:43PM EDT | 320.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| HD240712P00325000 | 2024-06-28 3:52PM EDT | 325.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| HD240712P00330000 | 2024-06-28 3:52PM EDT | 330.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| HD240712P00332500 | 2024-06-28 2:06PM EDT | 332.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HD240712P00335000 | 2024-06-28 3:49PM EDT | 335.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| HD240712P00337500 | 2024-06-28 2:06PM EDT | 337.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HD240712P00340000 | 2024-06-28 3:07PM EDT | 340.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| HD240712P00342500 | 2024-06-28 2:30PM EDT | 342.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.78% |
| HD240712P00345000 | 2024-06-28 3:30PM EDT | 345.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| HD240712P00347500 | 2024-06-28 12:30PM EDT | 347.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| HD240712P00350000 | 2024-06-28 3:30PM EDT | 350.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240712P00352500 | 2024-06-25 9:44AM EDT | 352.50 | 12.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240712P00355000 | 2024-06-26 2:37PM EDT | 355.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| HD240712P00360000 | 2024-06-20 3:59PM EDT | 360.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240712P00365000 | 2024-06-12 3:58PM EDT | 365.00 | 20.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240712P00370000 | 2024-06-24 11:46AM EDT | 370.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240712P00385000 | 2024-06-18 10:34AM EDT | 385.00 | 30.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240712P00415000 | 2024-06-21 3:58PM EDT | 415.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240712P00420000 | 2024-06-20 3:36PM EDT | 420.00 | 66.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.