The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240920C00175000 | 2024-04-01 2:53PM EDT | 175.00 | 196.27 | 158.65 | 162.80 | 0.00 | - | - | 1 | 59.40% |
| HD240920C00190000 | 2024-03-22 2:10PM EDT | 190.00 | 204.37 | 145.35 | 149.60 | 0.00 | - | 1 | 1 | 62.34% |
| HD240920C00220000 | 2023-12-14 12:49PM EDT | 220.00 | 136.27 | 138.00 | 140.65 | 0.00 | - | - | 2 | 100.03% |
| HD240920C00225000 | 2024-03-04 3:57PM EDT | 225.00 | 159.30 | 135.55 | 140.30 | 0.00 | - | 20 | 1 | 103.29% |
| HD240920C00230000 | 2024-03-05 10:59AM EDT | 230.00 | 150.92 | 134.80 | 138.35 | 0.00 | - | 1 | 87 | 106.28% |
| HD240920C00235000 | 2024-03-04 3:58PM EDT | 235.00 | 149.45 | 126.00 | 130.70 | 0.00 | - | 69 | 69 | 97.02% |
| HD240920C00240000 | 2024-03-01 2:06PM EDT | 240.00 | 146.28 | 145.00 | 149.50 | 0.00 | - | 1 | 2 | 133.73% |
| HD240920C00250000 | 2024-03-19 1:35PM EDT | 250.00 | 132.52 | 85.35 | 88.65 | 0.00 | - | 4 | 20 | 39.96% |
| HD240920C00255000 | 2024-03-22 1:13PM EDT | 255.00 | 141.65 | 83.15 | 87.20 | 0.00 | - | 3 | 9 | 46.22% |
| HD240920C00260000 | 2024-01-04 4:16PM EDT | 260.00 | 87.20 | 102.20 | 104.35 | 0.00 | - | 12 | 6 | 80.33% |
| HD240920C00265000 | 2024-03-01 10:48AM EDT | 265.00 | 119.03 | 120.95 | 125.50 | 0.00 | - | 19 | 19 | 115.00% |
| HD240920C00270000 | 2023-12-07 11:31AM EDT | 270.00 | 68.00 | 79.75 | 83.00 | 0.00 | - | 2 | 1 | 55.45% |
| HD240920C00275000 | 2024-04-11 11:43AM EDT | 275.00 | 78.47 | 63.25 | 66.75 | 0.00 | - | 1 | 3 | 36.34% |
| HD240920C00280000 | 2024-04-11 2:57PM EDT | 280.00 | 74.00 | 59.75 | 60.90 | 0.00 | - | 1 | 4 | 32.56% |
| HD240920C00285000 | 2024-04-26 9:49AM EDT | 285.00 | 56.50 | 55.40 | 57.30 | 0.00 | - | 1 | 4 | 32.95% |
| HD240920C00290000 | 2024-04-26 10:39AM EDT | 290.00 | 52.79 | 50.40 | 52.65 | 0.00 | - | 2 | 23 | 31.33% |
| HD240920C00295000 | 2024-04-11 11:43AM EDT | 295.00 | 60.76 | 46.40 | 48.05 | 0.00 | - | 1 | 15 | 29.74% |
| HD240920C00300000 | 2024-04-22 3:50PM EDT | 300.00 | 45.57 | 42.35 | 43.95 | 0.00 | - | 4 | 67 | 28.86% |
| HD240920C00305000 | 2024-04-23 3:41PM EDT | 305.00 | 45.27 | 39.35 | 40.70 | 0.00 | - | 1 | 225 | 29.05% |
| HD240920C00310000 | 2024-04-22 10:50AM EDT | 310.00 | 37.60 | 34.80 | 36.35 | 0.00 | - | 1 | 89 | 27.50% |
| HD240920C00315000 | 2024-02-29 10:41AM EDT | 315.00 | 72.43 | 75.40 | 78.40 | 0.00 | - | 1 | 59 | 83.14% |
| HD240920C00320000 | 2024-04-26 11:06AM EDT | 320.00 | 29.00 | 27.90 | 29.40 | 0.00 | - | 1 | 145 | 26.31% |
| HD240920C00325000 | 2024-04-25 10:04AM EDT | 325.00 | 22.00 | 24.65 | 26.40 | 0.00 | - | 3 | 84 | 26.02% |
| HD240920C00330000 | 2024-04-30 12:32PM EDT | 330.00 | 22.50 | 22.60 | 23.05 | -0.60 | -2.60% | 13 | 476 | 25.10% |
| HD240920C00335000 | 2024-04-30 11:05AM EDT | 335.00 | 19.47 | 19.85 | 20.20 | -1.24 | -5.99% | 2 | 97 | 24.57% |
| HD240920C00340000 | 2024-04-30 2:32PM EDT | 340.00 | 17.09 | 17.30 | 17.60 | -1.03 | -5.68% | 6 | 242 | 24.12% |
| HD240920C00345000 | 2024-04-30 12:09PM EDT | 345.00 | 14.85 | 15.00 | 15.30 | -0.45 | -2.94% | 9 | 277 | 23.80% |
| HD240920C00350000 | 2024-04-30 1:13PM EDT | 350.00 | 12.45 | 12.40 | 13.20 | -1.45 | -10.43% | 69 | 407 | 23.48% |
| HD240920C00355000 | 2024-04-30 3:42PM EDT | 355.00 | 10.85 | 10.90 | 11.20 | -0.59 | -5.16% | 102 | 361 | 23.05% |
| HD240920C00360000 | 2024-04-30 1:19PM EDT | 360.00 | 9.17 | 8.40 | 9.50 | -0.83 | -8.30% | 10 | 329 | 22.76% |
| HD240920C00365000 | 2024-04-29 12:22PM EDT | 365.00 | 8.00 | 7.30 | 7.90 | -0.05 | -0.62% | 1 | 610 | 22.35% |
| HD240920C00370000 | 2024-04-29 10:09AM EDT | 370.00 | 6.60 | 6.10 | 6.60 | 0.00 | - | 3 | 483 | 22.11% |
| HD240920C00375000 | 2024-04-30 9:30AM EDT | 375.00 | 5.30 | 4.85 | 5.45 | -0.20 | -3.64% | 2 | 912 | 21.86% |
| HD240920C00380000 | 2024-04-30 3:23PM EDT | 380.00 | 4.33 | 3.90 | 4.50 | -0.02 | -0.46% | 1 | 169 | 21.68% |
| HD240920C00385000 | 2024-04-29 3:50PM EDT | 385.00 | 3.75 | 3.10 | 3.70 | 0.00 | - | 8 | 242 | 21.54% |
| HD240920C00390000 | 2024-04-29 1:30PM EDT | 390.00 | 3.00 | 2.67 | 3.00 | 0.00 | - | 14 | 187 | 21.35% |
| HD240920C00395000 | 2024-04-30 12:49PM EDT | 395.00 | 2.28 | 2.13 | 2.45 | -0.17 | -6.94% | 1 | 198 | 21.27% |
| HD240920C00400000 | 2024-04-30 12:54PM EDT | 400.00 | 1.83 | 1.86 | 1.97 | -0.12 | -6.15% | 15 | 305 | 21.14% |
| HD240920C00405000 | 2024-04-30 3:24PM EDT | 405.00 | 1.52 | 1.39 | 1.60 | -0.37 | -19.58% | 3 | 50 | 21.10% |
| HD240920C00410000 | 2024-04-24 11:26AM EDT | 410.00 | 1.33 | 1.21 | 1.30 | 0.00 | - | 2 | 182 | 21.08% |
| HD240920C00415000 | 2024-04-30 9:34AM EDT | 415.00 | 1.06 | 0.97 | 1.06 | +0.08 | +8.16% | 1 | 72 | 21.11% |
| HD240920C00420000 | 2024-04-29 9:39AM EDT | 420.00 | 0.85 | 0.58 | 1.20 | 0.00 | - | 2 | 1,066 | 22.57% |
| HD240920C00430000 | 2024-04-24 1:58PM EDT | 430.00 | 0.71 | 0.01 | 1.83 | 0.00 | - | 5 | 118 | 26.64% |
| HD240920C00440000 | 2024-04-24 1:58PM EDT | 440.00 | 0.52 | 0.20 | 1.42 | 0.00 | - | 5 | 110 | 26.95% |
| HD240920C00450000 | 2024-04-24 9:44AM EDT | 450.00 | 0.40 | 0.09 | 1.45 | 0.00 | - | 45 | 301 | 28.75% |
| HD240920C00460000 | 2024-04-25 11:14AM EDT | 460.00 | 0.18 | 0.02 | 1.49 | 0.00 | - | 4 | 427 | 30.53% |
| HD240920C00470000 | 2024-04-24 1:49PM EDT | 470.00 | 0.13 | 0.00 | 1.44 | 0.00 | - | 2 | 19 | 31.89% |
| HD240920C00480000 | 2024-04-24 1:50PM EDT | 480.00 | 0.09 | 0.00 | 1.40 | 0.00 | - | 2 | 17 | 33.23% |
| HD240920C00490000 | 2024-04-12 9:43AM EDT | 490.00 | 0.20 | 0.00 | 0.71 | 0.00 | - | 1 | 17 | 30.85% |
| HD240920C00500000 | 2024-03-21 10:10AM EDT | 500.00 | 0.74 | 0.01 | 0.34 | 0.00 | - | 1 | 6 | 28.87% |
| HD240920C00520000 | 2024-04-09 11:17AM EDT | 520.00 | 0.11 | 0.00 | 0.64 | 0.00 | - | 2 | 10 | 34.13% |
| HD240920C00540000 | 2024-04-08 1:55PM EDT | 540.00 | 0.11 | 0.00 | 0.81 | 0.00 | - | 2 | 2 | 37.83% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240920P00145000 | 2024-04-04 3:33PM EDT | 145.00 | 0.03 | 0.01 | 1.06 | 0.00 | - | 2 | 13 | 62.94% |
| HD240920P00150000 | 2024-02-14 4:36PM EDT | 150.00 | 0.15 | 0.00 | 0.67 | 0.00 | - | 2 | 5 | 56.74% |
| HD240920P00155000 | 2024-03-28 12:59PM EDT | 155.00 | 0.15 | 0.00 | 0.69 | 0.00 | - | 2 | 2 | 54.79% |
| HD240920P00160000 | 2024-02-06 11:11AM EDT | 160.00 | 0.19 | 0.00 | 0.61 | 0.00 | - | 2 | 5 | 51.86% |
| HD240920P00165000 | 2024-02-13 4:05PM EDT | 165.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 2 | 6 | 50.78% |
| HD240920P00170000 | 2024-02-15 2:59PM EDT | 170.00 | 0.20 | 0.00 | 0.71 | 0.00 | - | 2 | 3 | 54.22% |
| HD240920P00175000 | 2024-02-20 12:26PM EDT | 175.00 | 0.22 | 0.00 | 0.66 | 0.00 | - | 2 | 14 | 51.54% |
| HD240920P00180000 | 2024-03-12 3:02PM EDT | 180.00 | 0.13 | 0.07 | 1.02 | 0.00 | - | 2 | 14 | 53.25% |
| HD240920P00185000 | 2024-02-20 4:22PM EDT | 185.00 | 0.24 | 0.00 | 0.68 | 0.00 | - | 2 | 7 | 47.80% |
| HD240920P00190000 | 2024-04-19 1:55PM EDT | 190.00 | 0.39 | 0.08 | 1.55 | 0.00 | - | 2 | 14 | 53.13% |
| HD240920P00195000 | 2024-03-12 3:02PM EDT | 195.00 | 0.21 | 0.11 | 0.95 | 0.00 | - | 2 | 8 | 46.57% |
| HD240920P00200000 | 2024-04-12 10:26AM EDT | 200.00 | 0.50 | 0.13 | 2.25 | 0.00 | - | 1 | 24 | 52.93% |
| HD240920P00205000 | 2024-02-26 12:21PM EDT | 205.00 | 0.38 | 0.07 | 0.49 | 0.00 | - | 2 | 13 | 38.33% |
| HD240920P00210000 | 2024-04-19 10:34AM EDT | 210.00 | 0.58 | 0.18 | 0.89 | 0.00 | - | 3 | 64 | 40.48% |
| HD240920P00215000 | 2024-03-18 2:16PM EDT | 215.00 | 0.43 | 0.30 | 1.43 | 0.00 | - | 39 | 1,057 | 42.33% |
| HD240920P00220000 | 2024-04-12 10:05AM EDT | 220.00 | 0.70 | 0.03 | 1.00 | 0.00 | - | 1 | 49 | 37.76% |
| HD240920P00225000 | 2024-04-22 12:04PM EDT | 225.00 | 0.75 | 0.30 | 1.10 | 0.00 | - | 5 | 2,027 | 36.67% |
| HD240920P00230000 | 2024-03-13 2:15PM EDT | 230.00 | 0.47 | 0.42 | 2.10 | 0.00 | - | 20 | 85 | 40.05% |
| HD240920P00235000 | 2024-04-17 9:30AM EDT | 235.00 | 1.70 | 0.41 | 2.19 | 0.00 | - | 2 | 25 | 38.54% |
| HD240920P00240000 | 2024-04-22 1:06PM EDT | 240.00 | 1.10 | 0.48 | 1.67 | 0.00 | - | 20 | 1,290 | 34.46% |
| HD240920P00245000 | 2024-03-19 12:29PM EDT | 245.00 | 0.67 | 1.26 | 1.67 | 0.00 | - | 2 | 31 | 32.70% |
| HD240920P00250000 | 2024-04-30 2:55PM EDT | 250.00 | 1.45 | 1.17 | 1.50 | -0.08 | -5.23% | 8 | 65 | 30.24% |
| HD240920P00255000 | 2024-04-19 1:09PM EDT | 255.00 | 1.95 | 1.19 | 1.73 | 0.00 | - | 1 | 26 | 29.51% |
| HD240920P00260000 | 2024-04-01 12:14PM EDT | 260.00 | 1.07 | 1.68 | 2.02 | 0.00 | - | 3 | 153 | 28.87% |
| HD240920P00265000 | 2024-04-26 3:09PM EDT | 265.00 | 2.15 | 2.09 | 2.34 | 0.00 | - | 2 | 47 | 28.20% |
| HD240920P00270000 | 2024-04-29 1:48PM EDT | 270.00 | 2.32 | 2.34 | 2.73 | 0.00 | - | 1 | 222 | 27.59% |
| HD240920P00275000 | 2024-04-30 12:34PM EDT | 275.00 | 3.05 | 2.96 | 3.30 | -0.87 | -22.19% | 4 | 739 | 27.30% |
| HD240920P00280000 | 2024-04-30 9:43AM EDT | 280.00 | 3.50 | 3.50 | 3.70 | -0.30 | -7.89% | 1 | 945 | 26.40% |
| HD240920P00285000 | 2024-04-29 10:03AM EDT | 285.00 | 3.71 | 4.10 | 4.70 | 0.00 | - | 50 | 191 | 26.65% |
| HD240920P00290000 | 2024-04-29 10:03AM EDT | 290.00 | 4.90 | 4.75 | 5.30 | +0.19 | +4.20% | 1 | 1,574 | 25.83% |
| HD240920P00295000 | 2024-04-29 2:47PM EDT | 295.00 | 5.18 | 5.45 | 6.30 | 0.00 | - | 1 | 295 | 25.58% |
| HD240920P00300000 | 2024-04-30 12:34PM EDT | 300.00 | 6.75 | 5.80 | 6.90 | +0.65 | +10.66% | 1 | 502 | 24.46% |
| HD240920P00305000 | 2024-04-29 12:10PM EDT | 305.00 | 7.15 | 7.05 | 7.90 | 0.00 | - | 3 | 136 | 23.83% |
| HD240920P00310000 | 2024-04-29 10:59AM EDT | 310.00 | 8.70 | 8.15 | 9.25 | 0.00 | - | 5 | 157 | 23.51% |
| HD240920P00315000 | 2024-04-29 10:59AM EDT | 315.00 | 10.10 | 10.30 | 10.75 | 0.00 | - | 3 | 133 | 23.17% |
| HD240920P00320000 | 2024-04-29 1:09PM EDT | 320.00 | 10.80 | 11.85 | 13.10 | 0.00 | - | 5 | 183 | 23.68% |
| HD240920P00325000 | 2024-04-29 3:57PM EDT | 325.00 | 12.75 | 13.40 | 14.95 | 0.00 | - | 1 | 240 | 23.29% |
| HD240920P00330000 | 2024-04-30 3:30PM EDT | 330.00 | 15.80 | 15.60 | 15.95 | +1.20 | +8.22% | 15 | 299 | 21.63% |
| HD240920P00335000 | 2024-04-30 12:24PM EDT | 335.00 | 17.85 | 17.75 | 18.95 | +0.55 | +3.18% | 2 | 265 | 22.16% |
| HD240920P00340000 | 2024-04-30 3:42PM EDT | 340.00 | 20.15 | 20.20 | 21.50 | +0.30 | +1.51% | 102 | 195 | 21.89% |
| HD240920P00345000 | 2024-04-29 10:49AM EDT | 345.00 | 22.45 | 22.85 | 23.40 | 0.00 | - | 1 | 152 | 20.57% |
| HD240920P00350000 | 2024-04-30 1:30PM EDT | 350.00 | 26.23 | 25.60 | 27.25 | +0.88 | +3.47% | 5 | 267 | 21.36% |
| HD240920P00355000 | 2024-04-29 1:32PM EDT | 355.00 | 27.75 | 28.75 | 30.10 | 0.00 | - | 53 | 705 | 20.66% |
| HD240920P00360000 | 2024-04-19 3:36PM EDT | 360.00 | 32.95 | 32.15 | 33.10 | 0.00 | - | 10 | 915 | 19.84% |
| HD240920P00365000 | 2024-04-15 1:02PM EDT | 365.00 | 32.64 | 35.70 | 36.60 | 0.00 | - | 2 | 621 | 19.39% |
| HD240920P00370000 | 2024-04-11 10:14AM EDT | 370.00 | 31.25 | 39.60 | 41.10 | 0.00 | - | 1 | 850 | 20.19% |
| HD240920P00375000 | 2024-04-30 11:02AM EDT | 375.00 | 43.10 | 43.60 | 45.45 | +0.28 | +0.65% | 2 | 137 | 20.60% |
| HD240920P00380000 | 2024-04-29 12:48PM EDT | 380.00 | 46.55 | 46.10 | 50.00 | 0.00 | - | 4 | 148 | 21.21% |
| HD240920P00385000 | 2024-04-24 11:26AM EDT | 385.00 | 53.55 | 52.05 | 54.10 | 0.00 | - | 1 | 283 | 20.82% |
| HD240920P00390000 | 2024-03-28 1:05PM EDT | 390.00 | 22.15 | 55.25 | 58.15 | 0.00 | - | 5 | 304 | 19.97% |
| HD240920P00395000 | 2024-03-22 1:58PM EDT | 395.00 | 20.64 | 58.70 | 62.75 | 0.00 | - | 5 | 47 | 20.10% |
| HD240920P00400000 | 2024-04-30 11:02AM EDT | 400.00 | 65.51 | 64.30 | 68.95 | +0.26 | +0.40% | 4 | 16 | 24.10% |
| HD240920P00405000 | 2024-03-21 10:15AM EDT | 405.00 | 24.25 | 67.85 | 71.95 | 0.00 | - | 7 | 78 | 19.72% |
| HD240920P00410000 | 2023-12-29 11:46AM EDT | 410.00 | 65.45 | 55.95 | 57.30 | 0.00 | - | 2 | 1 | 0.00% |
| HD240920P00415000 | 2023-12-27 4:31PM EDT | 415.00 | 67.10 | 60.25 | 62.15 | 0.00 | - | - | 0 | 0.00% |
| HD240920P00420000 | 2024-04-30 11:02AM EDT | 420.00 | 84.91 | 84.00 | 88.50 | -0.22 | -0.26% | 3 | 2 | 27.33% |
| HD240920P00520000 | 2024-04-19 3:28PM EDT | 520.00 | 185.39 | 183.60 | 188.35 | 0.00 | - | 2 | 0 | 43.74% |
© 2024 Yahoo. All rights reserved.