The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250321C00200000 | 2024-03-11 10:48AM EDT | 200.00 | 174.45 | 156.15 | 159.50 | 0.00 | - | 5 | 5 | 74.20% |
| HD250321C00210000 | 2024-03-11 10:48AM EDT | 210.00 | 165.17 | 147.50 | 150.00 | 0.00 | - | 5 | 5 | 70.56% |
| HD250321C00290000 | 2024-04-10 1:19PM EDT | 290.00 | 77.75 | 61.20 | 62.95 | 0.00 | - | - | 1 | 31.37% |
| HD250321C00300000 | 2024-04-23 2:51PM EDT | 300.00 | 60.00 | 54.05 | 55.50 | 0.00 | - | 1 | 2 | 30.12% |
| HD250321C00310000 | 2024-04-15 3:35PM EDT | 310.00 | 52.26 | 47.55 | 48.95 | 0.00 | - | - | 1 | 29.40% |
| HD250321C00320000 | 2024-04-30 12:17PM EDT | 320.00 | 41.60 | 40.35 | 43.40 | -0.58 | -1.38% | 1 | 3 | 29.19% |
| HD250321C00330000 | 2024-04-22 11:39AM EDT | 330.00 | 37.00 | 35.75 | 36.85 | 0.00 | - | 1 | 2 | 27.82% |
| HD250321C00340000 | 2024-04-30 1:23PM EDT | 340.00 | 30.90 | 30.45 | 32.30 | -1.65 | -5.07% | 3 | 1 | 27.74% |
| HD250321C00350000 | 2024-04-30 2:20PM EDT | 350.00 | 25.85 | 24.80 | 26.40 | +0.85 | +3.40% | 103 | 141 | 26.23% |
| HD250321C00360000 | 2024-04-19 2:39PM EDT | 360.00 | 21.40 | 20.45 | 23.10 | -1.33 | -5.85% | 1 | 32 | 26.45% |
| HD250321C00370000 | 2024-04-26 1:46PM EDT | 370.00 | 17.70 | 16.75 | 19.35 | 0.00 | - | 22 | 52 | 25.97% |
| HD250321C00380000 | 2024-04-30 12:28PM EDT | 380.00 | 14.35 | 14.50 | 15.15 | -0.85 | -5.59% | 2 | 93 | 24.73% |
| HD250321C00390000 | 2024-04-22 10:57AM EDT | 390.00 | 12.30 | 11.75 | 12.20 | 0.00 | - | 1 | 48 | 24.17% |
| HD250321C00400000 | 2024-04-26 11:46AM EDT | 400.00 | 9.47 | 9.40 | 10.40 | 0.00 | - | 10 | 108 | 24.36% |
| HD250321C00410000 | 2024-04-02 9:53AM EDT | 410.00 | 18.60 | 7.45 | 7.95 | 0.00 | - | 2 | 4 | 23.56% |
| HD250321C00420000 | 2024-04-29 2:44PM EDT | 420.00 | 6.21 | 5.90 | 6.35 | 0.00 | - | 4 | 27 | 23.30% |
| HD250321C00440000 | 2024-03-21 10:39AM EDT | 440.00 | 20.39 | 4.35 | 4.75 | 0.00 | - | - | 5 | 24.05% |
| HD250321C00450000 | 2024-04-26 11:10AM EDT | 450.00 | 2.90 | 2.74 | 3.05 | 0.00 | - | 1 | 77 | 22.58% |
| HD250321C00460000 | 2024-03-11 10:25AM EDT | 460.00 | 7.90 | 4.50 | 4.90 | 0.00 | - | 4 | 4 | 26.87% |
| HD250321C00470000 | 2024-04-04 2:14PM EDT | 470.00 | 4.85 | 1.65 | 2.27 | 0.00 | - | 2 | 3 | 23.31% |
| HD250321C00490000 | 2024-04-17 12:40PM EDT | 490.00 | 1.31 | 0.28 | 2.37 | 0.00 | - | 1 | 1 | 25.65% |
| HD250321C00500000 | 2024-04-01 2:23PM EDT | 500.00 | 3.53 | 0.33 | 1.89 | 0.00 | - | 1 | 1 | 25.45% |
| HD250321C00520000 | 2024-04-09 10:27AM EDT | 520.00 | 1.61 | 0.00 | 2.64 | 0.00 | - | 2 | 2 | 29.23% |
| HD250321C00540000 | 2024-04-04 2:14PM EDT | 540.00 | 1.39 | 0.00 | 1.43 | 0.00 | - | 1 | 3 | 27.66% |
| HD250321C00580000 | 2024-04-22 11:37AM EDT | 580.00 | 0.27 | 0.00 | 2.29 | 0.00 | - | 1 | 6 | 33.57% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250321P00180000 | 2024-04-24 11:17AM EDT | 180.00 | 1.15 | 0.00 | 3.05 | 0.00 | - | - | 2 | 44.17% |
| HD250321P00185000 | 2024-04-22 9:40AM EDT | 185.00 | 1.25 | 0.00 | 3.20 | 0.00 | - | - | 2 | 42.98% |
| HD250321P00190000 | 2024-04-19 1:55PM EDT | 190.00 | 1.39 | 0.37 | 2.74 | 0.00 | - | 2 | 2 | 39.89% |
| HD250321P00210000 | 2024-03-20 2:42PM EDT | 210.00 | 1.15 | 1.48 | 2.57 | 0.00 | - | 13 | 21 | 33.41% |
| HD250321P00220000 | 2024-04-17 2:52PM EDT | 220.00 | 3.00 | 2.37 | 2.86 | 0.00 | - | 1 | 3 | 31.43% |
| HD250321P00230000 | 2024-04-17 11:49AM EDT | 230.00 | 3.70 | 2.98 | 3.70 | 0.00 | - | - | 27 | 30.69% |
| HD250321P00240000 | 2024-04-24 2:09PM EDT | 240.00 | 4.25 | 3.75 | 5.60 | 0.00 | - | 4 | 61 | 31.55% |
| HD250321P00250000 | 2024-04-29 9:42AM EDT | 250.00 | 4.80 | 4.70 | 6.05 | 0.00 | - | 10 | 49 | 29.37% |
| HD250321P00260000 | 2024-04-29 12:49PM EDT | 260.00 | 5.90 | 5.85 | 6.55 | 0.00 | - | 4 | 34 | 27.23% |
| HD250321P00270000 | 2024-04-25 9:47AM EDT | 270.00 | 8.60 | 7.30 | 8.35 | 0.00 | - | 1 | 35 | 26.73% |
| HD250321P00280000 | 2024-04-23 3:58PM EDT | 280.00 | 8.53 | 9.05 | 10.55 | 0.00 | - | 3 | 20 | 26.30% |
| HD250321P00290000 | 2024-04-23 9:47AM EDT | 290.00 | 11.09 | 11.10 | 11.80 | 0.00 | - | 1 | 39 | 24.48% |
| HD250321P00300000 | 2024-04-29 3:49PM EDT | 300.00 | 13.35 | 13.65 | 15.10 | 0.00 | - | 102 | 154 | 24.43% |
| HD250321P00310000 | 2024-04-24 10:42AM EDT | 310.00 | 17.50 | 16.60 | 17.15 | 0.00 | - | 2 | 20 | 22.81% |
| HD250321P00320000 | 2024-04-24 2:50PM EDT | 320.00 | 20.85 | 20.00 | 20.65 | 0.00 | - | 42 | 171 | 22.12% |
| HD250321P00330000 | 2024-04-26 9:40AM EDT | 330.00 | 24.05 | 23.55 | 25.45 | 0.00 | - | 1 | 198 | 22.06% |
| HD250321P00340000 | 2024-04-25 9:30AM EDT | 340.00 | 30.84 | 28.55 | 29.40 | 0.00 | - | 1 | 146 | 20.86% |
| HD250321P00350000 | 2024-04-18 1:32PM EDT | 350.00 | 35.89 | 33.55 | 34.55 | 0.00 | - | 3 | 98 | 20.16% |
| HD250321P00360000 | 2024-04-25 9:30AM EDT | 360.00 | 41.00 | 38.25 | 40.30 | 0.00 | - | 1 | 18 | 19.46% |
| HD250321P00370000 | 2024-04-17 12:47PM EDT | 370.00 | 47.77 | 43.55 | 46.70 | 0.00 | - | 2 | 38 | 18.78% |
| HD250321P00380000 | 2024-03-25 12:48PM EDT | 380.00 | 26.45 | 53.15 | 54.30 | 0.00 | - | 48 | 46 | 18.69% |
| HD250321P00390000 | 2024-03-21 1:42PM EDT | 390.00 | 26.55 | 59.35 | 60.95 | 0.00 | - | - | 10 | 17.03% |
| HD250321P00410000 | 2024-04-02 1:36PM EDT | 410.00 | 54.49 | 76.35 | 79.50 | 0.00 | - | 1 | 22 | 18.38% |
| HD250321P00430000 | 2024-04-17 2:55PM EDT | 430.00 | 96.04 | 94.00 | 99.00 | 0.00 | - | 1 | 1 | 20.41% |
| HD250321P00580000 | 2024-04-24 10:19AM EDT | 580.00 | 246.25 | 243.50 | 248.50 | 0.00 | - | - | 0 | 34.83% |
© 2024 Yahoo. All rights reserved.