The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250221C00220000 | 2024-09-17 10:08AM EDT | 220.00 | 167.20 | 196.40 | 199.70 | 0.00 | - | - | 5 | 65.75% |
| HD250221C00250000 | 2024-09-05 12:00PM EDT | 250.00 | 113.50 | 159.35 | 163.20 | 0.00 | - | - | 2 | 0.00% |
| HD250221C00285000 | 2024-08-28 9:43AM EDT | 285.00 | 91.97 | 117.10 | 120.60 | 0.00 | - | 1 | 1 | 0.00% |
| HD250221C00290000 | 2024-09-19 10:26AM EDT | 290.00 | 103.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250221C00310000 | 2024-09-13 10:03AM EDT | 310.00 | 76.80 | 104.95 | 108.80 | 0.00 | - | 2 | 2 | 36.86% |
| HD250221C00315000 | 2024-10-15 11:58AM EDT | 315.00 | 108.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250221C00320000 | 2024-09-13 10:03AM EDT | 320.00 | 67.90 | 96.10 | 98.85 | 0.00 | - | 2 | 7 | 33.85% |
| HD250221C00325000 | 2024-07-17 11:12AM EDT | 325.00 | 59.18 | 48.95 | 50.85 | 0.00 | - | 1 | 1 | 0.00% |
| HD250221C00330000 | 2024-09-26 11:51AM EDT | 330.00 | 74.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250221C00335000 | 2024-08-08 9:30AM EDT | 335.00 | 35.70 | 40.70 | 43.90 | 0.00 | - | 1 | 8 | 0.00% |
| HD250221C00340000 | 2024-10-17 1:15PM EDT | 340.00 | 82.62 | 0.00 | 0.00 | +12.12 | +17.19% | 5 | 0 | 0.00% |
| HD250221C00345000 | 2024-09-26 10:54AM EDT | 345.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| HD250221C00350000 | 2024-10-07 3:17PM EDT | 350.00 | 67.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD250221C00355000 | 2024-09-18 3:06PM EDT | 355.00 | 45.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250221C00360000 | 2024-10-08 12:41PM EDT | 360.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250221C00365000 | 2024-10-15 9:58AM EDT | 365.00 | 61.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250221C00370000 | 2024-10-16 3:29PM EDT | 370.00 | 57.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250221C00375000 | 2024-10-14 2:05PM EDT | 375.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250221C00380000 | 2024-10-10 1:59PM EDT | 380.00 | 45.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD250221C00385000 | 2024-10-04 12:25PM EDT | 385.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD250221C00390000 | 2024-10-16 1:40PM EDT | 390.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250221C00395000 | 2024-10-16 10:53AM EDT | 395.00 | 36.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HD250221C00400000 | 2024-10-15 11:44AM EDT | 400.00 | 37.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| HD250221C00405000 | 2024-10-16 2:47PM EDT | 405.00 | 31.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250221C00410000 | 2024-10-15 2:11PM EDT | 410.00 | 27.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HD250221C00415000 | 2024-10-17 3:06PM EDT | 415.00 | 23.90 | 0.00 | 0.00 | -1.60 | -6.27% | 5 | 0 | 0.00% |
| HD250221C00420000 | 2024-10-17 1:43PM EDT | 420.00 | 21.95 | 0.00 | 0.00 | -0.50 | -2.23% | 6 | 0 | 0.39% |
| HD250221C00425000 | 2024-10-16 2:47PM EDT | 425.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HD250221C00430000 | 2024-10-17 1:33PM EDT | 430.00 | 16.90 | 0.00 | 0.00 | -0.31 | -1.80% | 2 | 0 | 1.56% |
| HD250221C00435000 | 2024-10-17 12:30PM EDT | 435.00 | 14.40 | 0.00 | 0.00 | -0.60 | -4.00% | 1 | 0 | 1.56% |
| HD250221C00440000 | 2024-10-16 11:59AM EDT | 440.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HD250221C00445000 | 2024-10-17 12:08PM EDT | 445.00 | 10.80 | 0.00 | 0.00 | -0.02 | -0.18% | 1 | 0 | 3.13% |
| HD250221C00450000 | 2024-10-17 2:34PM EDT | 450.00 | 9.36 | 0.00 | 0.00 | -0.49 | -4.97% | 2 | 0 | 3.13% |
| HD250221C00455000 | 2024-10-17 10:14AM EDT | 455.00 | 8.65 | 0.00 | 0.00 | +0.40 | +4.85% | 47 | 0 | 3.13% |
| HD250221C00460000 | 2024-10-17 10:30AM EDT | 460.00 | 7.40 | 0.00 | 0.00 | +0.13 | +1.79% | 11 | 0 | 3.13% |
| HD250221C00470000 | 2024-10-15 3:28PM EDT | 470.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD250221C00480000 | 2024-10-14 3:52PM EDT | 480.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HD250221C00490000 | 2024-10-17 12:55PM EDT | 490.00 | 2.51 | 0.00 | 0.00 | -1.39 | -35.64% | 6 | 0 | 6.25% |
| HD250221C00500000 | 2024-10-15 3:07PM EDT | 500.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD250221C00520000 | 2024-09-13 10:23AM EDT | 520.00 | 0.25 | 0.56 | 1.30 | 0.00 | - | 25 | 25 | 23.02% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250221P00195000 | 2024-08-06 12:12PM EDT | 195.00 | 1.27 | 0.00 | 1.55 | 0.00 | - | - | 1 | 62.65% |
| HD250221P00200000 | 2024-10-07 2:58PM EDT | 200.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD250221P00210000 | 2024-10-07 2:59PM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD250221P00220000 | 2024-10-03 2:51PM EDT | 220.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD250221P00230000 | 2024-09-20 1:45PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD250221P00240000 | 2024-10-03 2:51PM EDT | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250221P00250000 | 2024-10-03 2:51PM EDT | 250.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250221P00255000 | 2024-10-02 3:13PM EDT | 255.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HD250221P00260000 | 2024-10-02 3:13PM EDT | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HD250221P00265000 | 2024-10-02 3:01PM EDT | 265.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250221P00270000 | 2024-10-07 2:40PM EDT | 270.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD250221P00275000 | 2024-10-08 2:50PM EDT | 275.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD250221P00280000 | 2024-09-27 2:29PM EDT | 280.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250221P00285000 | 2024-09-12 3:11PM EDT | 285.00 | 2.11 | 0.50 | 1.50 | 0.00 | - | 1 | 188 | 38.18% |
| HD250221P00290000 | 2024-10-10 3:38PM EDT | 290.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD250221P00295000 | 2024-09-26 10:09AM EDT | 295.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| HD250221P00300000 | 2024-09-26 10:09AM EDT | 300.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| HD250221P00305000 | 2024-10-17 3:48PM EDT | 305.00 | 1.38 | 0.00 | 0.00 | -0.46 | -25.00% | 2 | 0 | 12.50% |
| HD250221P00310000 | 2024-10-17 2:23PM EDT | 310.00 | 1.49 | 0.00 | 0.00 | +0.08 | +5.67% | 1 | 0 | 12.50% |
| HD250221P00315000 | 2024-10-17 3:45PM EDT | 315.00 | 1.66 | 0.00 | 0.00 | -1.19 | -41.75% | 2 | 0 | 12.50% |
| HD250221P00320000 | 2024-10-17 3:47PM EDT | 320.00 | 1.82 | 0.00 | 0.00 | -0.23 | -11.22% | 2 | 0 | 6.25% |
| HD250221P00325000 | 2024-10-07 2:18PM EDT | 325.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD250221P00330000 | 2024-10-17 1:21PM EDT | 330.00 | 2.23 | 0.00 | 0.00 | -0.02 | -0.89% | 1 | 0 | 6.25% |
| HD250221P00335000 | 2024-10-04 3:15PM EDT | 335.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD250221P00340000 | 2024-10-16 2:47PM EDT | 340.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HD250221P00345000 | 2024-10-09 11:10AM EDT | 345.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| HD250221P00350000 | 2024-10-15 12:48PM EDT | 350.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD250221P00355000 | 2024-10-17 11:32AM EDT | 355.00 | 4.20 | 0.00 | 0.00 | -2.10 | -33.33% | 4 | 0 | 6.25% |
| HD250221P00360000 | 2024-10-16 2:47PM EDT | 360.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HD250221P00365000 | 2024-10-15 9:45AM EDT | 365.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HD250221P00370000 | 2024-10-16 12:43PM EDT | 370.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD250221P00375000 | 2024-10-17 10:21AM EDT | 375.00 | 6.85 | 0.00 | 0.00 | -1.95 | -22.16% | 1 | 0 | 3.13% |
| HD250221P00380000 | 2024-10-17 10:01AM EDT | 380.00 | 7.80 | 0.00 | 0.00 | -0.55 | -6.59% | 5 | 0 | 3.13% |
| HD250221P00385000 | 2024-10-15 12:41PM EDT | 385.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HD250221P00390000 | 2024-10-15 10:09AM EDT | 390.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD250221P00395000 | 2024-10-16 9:33AM EDT | 395.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HD250221P00400000 | 2024-10-14 3:51PM EDT | 400.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| HD250221P00405000 | 2024-10-11 2:06PM EDT | 405.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| HD250221P00410000 | 2024-10-10 2:04PM EDT | 410.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| HD250221P00415000 | 2024-10-17 11:31AM EDT | 415.00 | 19.35 | 0.00 | 0.00 | -0.35 | -1.78% | 1 | 0 | 0.10% |
| HD250221P00420000 | 2024-10-14 3:28PM EDT | 420.00 | 21.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD250221P00430000 | 2024-10-09 12:12PM EDT | 430.00 | 28.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD250221P00450000 | 2024-08-22 2:24PM EDT | 450.00 | 85.00 | 60.50 | 61.75 | 0.00 | - | - | 1 | 41.72% |
| HD250221P00460000 | 2024-10-09 11:45AM EDT | 460.00 | 50.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD250221P00480000 | 2024-10-07 12:30PM EDT | 480.00 | 73.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250221P00520000 | 2024-08-29 3:54PM EDT | 520.00 | 151.97 | 118.50 | 121.75 | 0.00 | - | 1 | 0 | 49.75% |
© 2024 Yahoo. All rights reserved.