The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240816C00200000 | 2024-03-22 12:22PM EDT | 200.00 | 193.77 | 135.15 | 139.10 | 0.00 | - | 6 | 6 | 61.76% |
| HD240816C00210000 | 2024-04-16 2:32PM EDT | 210.00 | 125.85 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| HD240816C00230000 | 2024-04-10 9:30AM EDT | 230.00 | 123.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HD240816C00245000 | 2024-01-04 4:17PM EDT | 245.00 | 99.70 | 114.75 | 117.30 | 0.00 | - | - | 6 | 95.07% |
| HD240816C00250000 | 2024-03-05 1:41PM EDT | 250.00 | 131.96 | 108.75 | 113.30 | 0.00 | - | 2 | 3 | 91.50% |
| HD240816C00255000 | 2024-01-04 2:37PM EDT | 255.00 | 91.20 | 105.55 | 108.10 | 0.00 | - | - | 2 | 89.49% |
| HD240816C00260000 | 2024-02-26 3:08PM EDT | 260.00 | 114.91 | 127.75 | 131.10 | 0.00 | - | 2 | 6 | 135.33% |
| HD240816C00270000 | 2024-04-24 3:40PM EDT | 270.00 | 66.72 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| HD240816C00275000 | 2024-03-04 11:16AM EDT | 275.00 | 111.88 | 87.50 | 92.00 | 0.00 | - | 1 | 5 | 80.75% |
| HD240816C00285000 | 2024-04-18 2:52PM EDT | 285.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| HD240816C00295000 | 2024-04-10 1:17PM EDT | 295.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD240816C00300000 | 2024-04-24 2:47PM EDT | 300.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240816C00305000 | 2024-04-29 3:35PM EDT | 305.00 | 39.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240816C00310000 | 2024-04-26 12:53PM EDT | 310.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240816C00315000 | 2024-04-25 1:46PM EDT | 315.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| HD240816C00320000 | 2024-04-26 9:41AM EDT | 320.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240816C00325000 | 2024-04-23 2:44PM EDT | 325.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| HD240816C00330000 | 2024-04-29 3:23PM EDT | 330.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 10 | 103 | 0.00% |
| HD240816C00335000 | 2024-04-29 3:31PM EDT | 335.00 | 18.38 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 0.00% |
| HD240816C00340000 | 2024-04-29 3:46PM EDT | 340.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| HD240816C00345000 | 2024-04-29 2:32PM EDT | 345.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 7 | 160 | 0.78% |
| HD240816C00350000 | 2024-04-29 3:59PM EDT | 350.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| HD240816C00355000 | 2024-04-29 2:00PM EDT | 355.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 6 | 616 | 1.56% |
| HD240816C00360000 | 2024-04-29 12:44PM EDT | 360.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 14 | 286 | 3.13% |
| HD240816C00365000 | 2024-04-29 10:44AM EDT | 365.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 14 | 294 | 3.13% |
| HD240816C00370000 | 2024-04-29 10:41AM EDT | 370.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 208 | 3.13% |
| HD240816C00375000 | 2024-04-29 2:32PM EDT | 375.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 18 | 241 | 3.13% |
| HD240816C00380000 | 2024-04-29 11:55AM EDT | 380.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| HD240816C00385000 | 2024-04-29 3:04PM EDT | 385.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HD240816C00390000 | 2024-04-26 3:18PM EDT | 390.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 545 | 6.25% |
| HD240816C00395000 | 2024-04-29 3:23PM EDT | 395.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 6.25% |
| HD240816C00400000 | 2024-04-29 1:48PM EDT | 400.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 647 | 6.25% |
| HD240816C00405000 | 2024-04-23 2:36PM EDT | 405.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD240816C00410000 | 2024-04-29 10:04AM EDT | 410.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 349 | 6.25% |
| HD240816C00415000 | 2024-04-25 3:37PM EDT | 415.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 151 | 6.25% |
| HD240816C00420000 | 2024-04-24 10:54AM EDT | 420.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HD240816C00425000 | 2024-04-26 9:30AM EDT | 425.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 15 | 484 | 6.25% |
| HD240816C00430000 | 2024-04-29 2:00PM EDT | 430.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD240816C00435000 | 2024-04-19 2:58PM EDT | 435.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| HD240816C00440000 | 2024-04-09 2:47PM EDT | 440.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240816C00450000 | 2024-04-23 11:21AM EDT | 450.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HD240816C00460000 | 2024-03-22 12:29PM EDT | 460.00 | 2.44 | 0.04 | 0.41 | 0.00 | - | 9 | 58 | 27.50% |
| HD240816C00470000 | 2024-04-12 12:33PM EDT | 470.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| HD240816C00480000 | 2024-03-21 12:41PM EDT | 480.00 | 1.35 | 0.02 | 0.34 | 0.00 | - | 3 | 13 | 29.79% |
| HD240816C00490000 | 2024-04-17 9:57AM EDT | 490.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| HD240816C00500000 | 2024-04-04 2:07PM EDT | 500.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| HD240816C00520000 | 2024-04-04 10:15AM EDT | 520.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240816P00175000 | 2024-03-11 1:55PM EDT | 175.00 | 0.05 | 0.04 | 0.29 | 0.00 | - | 3 | 43 | 53.08% |
| HD240816P00180000 | 2024-02-09 12:49PM EDT | 180.00 | 0.17 | 0.01 | 0.46 | 0.00 | - | 2 | 7 | 54.39% |
| HD240816P00185000 | 2024-04-23 3:17PM EDT | 185.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 25.00% |
| HD240816P00190000 | 2024-04-23 9:49AM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| HD240816P00195000 | 2024-03-01 4:27PM EDT | 195.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | 2 | 5 | 45.07% |
| HD240816P00200000 | 2024-03-13 2:45PM EDT | 200.00 | 0.07 | 0.09 | 0.96 | 0.00 | - | 2 | 8 | 52.01% |
| HD240816P00205000 | 2024-03-13 2:45PM EDT | 205.00 | 0.11 | 0.11 | 0.86 | 0.00 | - | 2 | 78 | 48.90% |
| HD240816P00210000 | 2024-03-13 2:45PM EDT | 210.00 | 0.23 | 0.30 | 1.27 | 0.00 | - | 2 | 61 | 50.32% |
| HD240816P00215000 | 2024-03-13 2:48PM EDT | 215.00 | 0.18 | 0.16 | 0.79 | 0.00 | - | 2 | 3 | 44.14% |
| HD240816P00220000 | 2024-03-04 12:15PM EDT | 220.00 | 0.23 | 0.13 | 0.74 | 0.00 | - | 2 | 3 | 41.70% |
| HD240816P00225000 | 2024-03-14 3:19PM EDT | 225.00 | 0.26 | 0.21 | 1.64 | 0.00 | - | 2 | 11 | 46.36% |
| HD240816P00230000 | 2024-04-01 11:41AM EDT | 230.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| HD240816P00235000 | 2024-03-01 2:01PM EDT | 235.00 | 0.26 | 0.01 | 0.63 | 0.00 | - | 1 | 24 | 35.08% |
| HD240816P00240000 | 2024-03-11 1:57PM EDT | 240.00 | 0.32 | 0.27 | 2.45 | 0.00 | - | 1 | 6 | 44.03% |
| HD240816P00245000 | 2024-04-04 11:32AM EDT | 245.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| HD240816P00250000 | 2024-04-22 3:34PM EDT | 250.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240816P00255000 | 2024-04-17 12:26PM EDT | 255.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 12.50% |
| HD240816P00260000 | 2024-04-25 3:47PM EDT | 260.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240816P00265000 | 2024-04-25 10:54AM EDT | 265.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HD240816P00270000 | 2024-04-26 3:15PM EDT | 270.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 6.25% |
| HD240816P00275000 | 2024-04-29 1:48PM EDT | 275.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 11 | 65 | 6.25% |
| HD240816P00280000 | 2024-04-29 1:47PM EDT | 280.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| HD240816P00285000 | 2024-04-22 9:51AM EDT | 285.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 6.25% |
| HD240816P00290000 | 2024-04-25 10:38AM EDT | 290.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 6.25% |
| HD240816P00295000 | 2024-04-24 11:44AM EDT | 295.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 6.25% |
| HD240816P00300000 | 2024-04-26 11:48AM EDT | 300.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD240816P00305000 | 2024-04-26 12:59PM EDT | 305.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 27 | 77 | 3.13% |
| HD240816P00310000 | 2024-04-29 3:19PM EDT | 310.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HD240816P00315000 | 2024-04-26 2:26PM EDT | 315.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 34 | 135 | 3.13% |
| HD240816P00320000 | 2024-04-26 1:49PM EDT | 320.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| HD240816P00325000 | 2024-04-29 12:48PM EDT | 325.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 49 | 215 | 1.56% |
| HD240816P00330000 | 2024-04-29 1:48PM EDT | 330.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.78% |
| HD240816P00335000 | 2024-04-26 2:05PM EDT | 335.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| HD240816P00340000 | 2024-04-29 3:34PM EDT | 340.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| HD240816P00345000 | 2024-04-26 10:34AM EDT | 345.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 0.00% |
| HD240816P00350000 | 2024-04-26 11:55AM EDT | 350.00 | 23.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240816P00355000 | 2024-04-29 3:58PM EDT | 355.00 | 25.73 | 0.00 | 0.00 | 0.00 | - | 4 | 541 | 0.00% |
| HD240816P00360000 | 2024-04-29 10:00AM EDT | 360.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| HD240816P00365000 | 2024-04-24 12:46PM EDT | 365.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 2 | 401 | 0.00% |
| HD240816P00370000 | 2024-04-25 10:11AM EDT | 370.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240816P00375000 | 2024-04-25 9:30AM EDT | 375.00 | 47.04 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| HD240816P00380000 | 2024-04-19 2:30PM EDT | 380.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| HD240816P00385000 | 2024-04-02 10:47AM EDT | 385.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240816P00390000 | 2024-04-25 11:40AM EDT | 390.00 | 59.87 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| HD240816P00395000 | 2024-04-22 1:00PM EDT | 395.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240816P00400000 | 2024-04-25 10:37AM EDT | 400.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| HD240816P00405000 | 2024-04-10 9:30AM EDT | 405.00 | 55.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240816P00415000 | 2024-02-08 11:41AM EDT | 415.00 | 53.87 | 41.15 | 44.30 | 0.00 | - | - | 1 | 0.00% |
| HD240816P00420000 | 2024-03-21 1:47PM EDT | 420.00 | 31.98 | 82.45 | 86.55 | 0.00 | - | - | 0 | 32.34% |
| HD240816P00500000 | 2024-04-26 1:12PM EDT | 500.00 | 165.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.