The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117C00140000 | 2024-06-25 12:48PM EDT | 140.00 | 196.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117C00145000 | 2023-07-12 9:45AM EDT | 145.00 | 174.31 | 184.75 | 189.05 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00150000 | 2024-03-13 9:30AM EDT | 150.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| HD250117C00155000 | 2023-08-29 10:17AM EDT | 155.00 | 174.77 | 149.75 | 153.05 | 0.00 | - | 3 | 1 | 0.00% |
| HD250117C00160000 | 2024-03-06 3:55PM EDT | 160.00 | 218.91 | 197.05 | 201.50 | 0.00 | - | 2 | 3 | 105.09% |
| HD250117C00165000 | 2023-12-13 4:12PM EDT | 165.00 | 180.30 | 189.50 | 194.50 | 0.00 | - | 3 | 4 | 95.96% |
| HD250117C00170000 | 2023-12-04 12:31PM EDT | 170.00 | 157.44 | 169.70 | 174.45 | 0.00 | - | 1 | 0 | 39.84% |
| HD250117C00175000 | 2023-12-06 2:23PM EDT | 175.00 | 154.76 | 168.20 | 172.50 | 0.00 | - | 4 | 5 | 61.07% |
| HD250117C00180000 | 2023-08-22 10:15AM EDT | 180.00 | 147.36 | 132.10 | 134.15 | 0.00 | - | 1 | 7 | 0.00% |
| HD250117C00185000 | 2023-11-27 12:00PM EDT | 185.00 | 130.26 | 164.50 | 168.50 | 0.00 | - | 5 | 29 | 69.98% |
| HD250117C00190000 | 2023-09-21 3:35PM EDT | 190.00 | 124.30 | 103.30 | 106.50 | 0.00 | - | 14 | 14 | 0.00% |
| HD250117C00195000 | 2024-01-04 4:06PM EDT | 195.00 | 148.45 | 163.50 | 166.55 | 0.00 | - | 2 | 4 | 84.77% |
| HD250117C00200000 | 2024-06-18 9:38AM EDT | 200.00 | 158.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00210000 | 2024-04-01 3:25PM EDT | 210.00 | 162.10 | 123.60 | 128.00 | 0.00 | - | 1 | 33 | 0.00% |
| HD250117C00220000 | 2024-05-13 9:34AM EDT | 220.00 | 130.40 | 126.80 | 130.50 | 0.00 | - | 1 | 21 | 51.68% |
| HD250117C00230000 | 2024-05-13 3:48PM EDT | 230.00 | 114.45 | 117.50 | 120.85 | 0.00 | - | 2 | 0 | 48.49% |
| HD250117C00240000 | 2024-05-28 10:47AM EDT | 240.00 | 93.49 | 105.30 | 108.00 | 0.00 | - | 1 | 36 | 37.78% |
| HD250117C00250000 | 2024-06-21 9:47AM EDT | 250.00 | 108.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117C00260000 | 2024-05-13 3:48PM EDT | 260.00 | 87.10 | 89.05 | 92.55 | 0.00 | - | 2 | 0 | 40.28% |
| HD250117C00270000 | 2024-06-25 10:08AM EDT | 270.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HD250117C00280000 | 2024-06-24 12:54PM EDT | 280.00 | 79.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117C00290000 | 2024-06-27 12:38PM EDT | 290.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00300000 | 2024-06-28 3:33PM EDT | 300.00 | 55.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HD250117C00310000 | 2024-06-26 10:33AM EDT | 310.00 | 44.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117C00320000 | 2024-06-26 1:20PM EDT | 320.00 | 39.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD250117C00330000 | 2024-06-28 10:00AM EDT | 330.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HD250117C00340000 | 2024-06-28 3:39PM EDT | 340.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| HD250117C00350000 | 2024-06-28 12:31PM EDT | 350.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| HD250117C00360000 | 2024-06-28 10:35AM EDT | 360.00 | 17.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| HD250117C00370000 | 2024-06-28 3:47PM EDT | 370.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| HD250117C00380000 | 2024-06-28 12:21PM EDT | 380.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| HD250117C00390000 | 2024-06-28 3:38PM EDT | 390.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| HD250117C00400000 | 2024-06-28 2:12PM EDT | 400.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| HD250117C00410000 | 2024-06-28 2:03PM EDT | 410.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD250117C00420000 | 2024-06-28 11:28AM EDT | 420.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| HD250117C00430000 | 2024-06-27 2:51PM EDT | 430.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD250117C00440000 | 2024-06-28 12:31PM EDT | 440.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD250117C00450000 | 2024-06-28 1:48PM EDT | 450.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| HD250117C00460000 | 2024-06-28 3:01PM EDT | 460.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD250117C00470000 | 2024-06-28 2:59PM EDT | 470.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD250117C00480000 | 2024-06-28 1:50PM EDT | 480.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD250117C00490000 | 2024-06-28 1:00PM EDT | 490.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250117C00500000 | 2024-06-28 12:59PM EDT | 500.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250117C00520000 | 2024-06-28 1:50PM EDT | 520.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250117C00540000 | 2024-06-28 1:01PM EDT | 540.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250117C00560000 | 2024-06-26 12:13PM EDT | 560.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HD250117C00580000 | 2024-06-25 2:38PM EDT | 580.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117P00140000 | 2024-06-25 2:40PM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD250117P00145000 | 2024-06-25 2:40PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD250117P00150000 | 2024-06-25 2:40PM EDT | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD250117P00155000 | 2024-06-25 2:40PM EDT | 155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD250117P00160000 | 2024-06-26 2:02PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD250117P00165000 | 2024-06-26 1:57PM EDT | 165.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD250117P00170000 | 2024-06-28 1:50PM EDT | 170.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD250117P00175000 | 2024-06-27 1:11PM EDT | 175.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250117P00180000 | 2024-06-27 1:21PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250117P00185000 | 2024-06-27 1:21PM EDT | 185.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250117P00190000 | 2024-06-27 1:23PM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250117P00195000 | 2024-06-25 2:41PM EDT | 195.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250117P00200000 | 2024-06-28 1:52PM EDT | 200.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250117P00210000 | 2024-06-25 2:41PM EDT | 210.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250117P00220000 | 2024-06-26 12:40PM EDT | 220.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250117P00230000 | 2024-06-26 11:23AM EDT | 230.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250117P00240000 | 2024-06-27 3:52PM EDT | 240.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| HD250117P00250000 | 2024-06-26 12:21PM EDT | 250.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| HD250117P00260000 | 2024-06-27 12:36PM EDT | 260.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| HD250117P00270000 | 2024-06-28 10:37AM EDT | 270.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD250117P00280000 | 2024-06-28 3:02PM EDT | 280.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD250117P00290000 | 2024-06-26 2:34PM EDT | 290.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD250117P00300000 | 2024-06-28 12:25PM EDT | 300.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HD250117P00310000 | 2024-06-28 12:15PM EDT | 310.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HD250117P00320000 | 2024-06-28 11:38AM EDT | 320.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| HD250117P00330000 | 2024-06-27 2:30PM EDT | 330.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| HD250117P00340000 | 2024-06-28 12:29PM EDT | 340.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| HD250117P00350000 | 2024-06-28 3:07PM EDT | 350.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117P00360000 | 2024-06-27 10:48AM EDT | 360.00 | 29.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117P00370000 | 2024-06-27 3:00PM EDT | 370.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| HD250117P00380000 | 2024-06-03 9:38AM EDT | 380.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD250117P00390000 | 2024-06-25 10:39AM EDT | 390.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117P00400000 | 2024-06-21 3:40PM EDT | 400.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117P00410000 | 2024-06-07 3:39PM EDT | 410.00 | 84.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| HD250117P00420000 | 2024-03-21 2:22PM EDT | 420.00 | 38.35 | 82.95 | 87.05 | 0.00 | - | 1 | 2 | 33.50% |
| HD250117P00430000 | 2024-01-19 10:57AM EDT | 430.00 | 73.82 | 69.30 | 73.30 | 0.00 | - | 4 | 7 | 0.00% |
| HD250117P00440000 | 2023-12-21 3:02PM EDT | 440.00 | 91.70 | 77.90 | 79.25 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117P00450000 | 2024-06-28 3:02PM EDT | 450.00 | 107.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117P00460000 | 2024-06-25 3:36PM EDT | 460.00 | 121.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD250117P00480000 | 2022-11-30 12:01PM EDT | 480.00 | 167.45 | 162.00 | 167.00 | 0.00 | - | - | 0 | 65.75% |
| HD250117P00490000 | 2023-03-09 11:07AM EDT | 490.00 | 195.88 | 199.00 | 204.00 | 0.00 | - | - | 0 | 95.34% |
| HD250117P00500000 | 2024-01-18 11:54AM EDT | 500.00 | 142.31 | 136.00 | 140.95 | 0.00 | - | 6 | 0 | 0.00% |
| HD250117P00560000 | 2024-05-30 3:57PM EDT | 560.00 | 231.29 | 213.35 | 218.00 | 0.00 | - | 2 | 0 | 38.54% |
| HD250117P00580000 | 2024-05-30 3:57PM EDT | 580.00 | 251.26 | 233.40 | 238.00 | 0.00 | - | 2 | 0 | 40.64% |
© 2024 Yahoo. All rights reserved.