The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250620C00150000 | 2024-04-30 2:22PM EDT | 150.00 | 185.88 | 183.50 | 188.50 | -48.34 | -20.64% | 1 | 0 | 52.66% |
| HD250620C00170000 | 2023-12-19 10:44AM EDT | 170.00 | 184.85 | 188.00 | 192.35 | 0.00 | - | 3 | 5 | 83.40% |
| HD250620C00175000 | 2024-01-10 4:11PM EDT | 175.00 | 183.75 | 188.60 | 192.25 | 0.00 | - | 3 | 0 | 88.01% |
| HD250620C00200000 | 2024-03-01 4:51PM EDT | 200.00 | 187.27 | 186.00 | 191.00 | 0.00 | - | 5 | 5 | 102.11% |
| HD250620C00220000 | 2023-12-13 4:35PM EDT | 220.00 | 132.33 | 140.50 | 144.75 | 0.00 | - | 1 | 1 | 62.48% |
| HD250620C00230000 | 2024-03-04 3:57PM EDT | 230.00 | 158.95 | 136.50 | 141.00 | 0.00 | - | 50 | 51 | 64.71% |
| HD250620C00240000 | 2024-04-11 9:33AM EDT | 240.00 | 121.95 | 103.10 | 107.50 | 0.00 | - | 5 | 147 | 37.96% |
| HD250620C00250000 | 2024-04-26 9:53AM EDT | 250.00 | 97.17 | 95.50 | 97.45 | 0.00 | - | 3 | 6 | 34.77% |
| HD250620C00260000 | 2024-02-20 11:14AM EDT | 260.00 | 110.74 | 144.10 | 147.70 | 0.00 | - | 1 | 11 | 85.93% |
| HD250620C00270000 | 2023-12-04 2:55PM EDT | 270.00 | 74.54 | 86.30 | 89.00 | 0.00 | - | 1 | 0 | 39.65% |
| HD250620C00280000 | 2024-04-18 12:52PM EDT | 280.00 | 74.05 | 72.25 | 74.20 | 0.00 | - | 1 | 46 | 31.98% |
| HD250620C00290000 | 2024-04-10 2:58PM EDT | 290.00 | 79.45 | 64.85 | 66.95 | 0.00 | - | 1 | 20 | 31.07% |
| HD250620C00300000 | 2024-04-25 2:17PM EDT | 300.00 | 58.00 | 58.20 | 61.90 | 0.00 | - | 2 | 112 | 31.69% |
| HD250620C00310000 | 2024-04-29 12:04PM EDT | 310.00 | 53.05 | 51.80 | 55.45 | 0.00 | - | 6 | 112 | 30.89% |
| HD250620C00320000 | 2024-04-29 12:18PM EDT | 320.00 | 47.15 | 46.05 | 47.40 | 0.00 | - | 6 | 85 | 28.70% |
| HD250620C00330000 | 2024-04-29 12:43PM EDT | 330.00 | 41.45 | 40.40 | 42.70 | 0.00 | - | 4 | 97 | 28.74% |
| HD250620C00340000 | 2024-04-30 9:36AM EDT | 340.00 | 35.29 | 34.40 | 36.20 | -0.34 | -0.95% | 1 | 75 | 27.23% |
| HD250620C00350000 | 2024-04-30 9:36AM EDT | 350.00 | 30.36 | 30.10 | 31.20 | -0.34 | -1.11% | 1 | 243 | 26.53% |
| HD250620C00360000 | 2024-04-25 9:30AM EDT | 360.00 | 24.24 | 26.10 | 27.65 | 0.00 | - | 1 | 149 | 26.57% |
| HD250620C00370000 | 2024-04-30 2:22PM EDT | 370.00 | 22.38 | 22.25 | 23.00 | +0.13 | +0.58% | 1 | 136 | 25.57% |
| HD250620C00380000 | 2024-04-30 12:28PM EDT | 380.00 | 18.90 | 18.85 | 19.50 | +0.15 | +0.80% | 1 | 123 | 25.12% |
| HD250620C00390000 | 2024-04-24 12:41PM EDT | 390.00 | 15.65 | 15.75 | 16.50 | 0.00 | - | 3 | 219 | 24.76% |
| HD250620C00400000 | 2024-04-26 11:12AM EDT | 400.00 | 13.26 | 13.20 | 13.80 | 0.00 | - | 8 | 677 | 24.38% |
| HD250620C00410000 | 2024-04-26 3:40PM EDT | 410.00 | 11.45 | 10.85 | 11.50 | 0.00 | - | 1 | 69 | 24.06% |
| HD250620C00420000 | 2024-04-25 9:30AM EDT | 420.00 | 9.35 | 8.95 | 9.50 | 0.00 | - | 5 | 119 | 23.74% |
| HD250620C00430000 | 2024-04-26 11:49AM EDT | 430.00 | 7.42 | 7.40 | 7.85 | 0.00 | - | 1 | 303 | 23.50% |
| HD250620C00440000 | 2024-04-16 11:01AM EDT | 440.00 | 7.45 | 6.00 | 6.45 | 0.00 | - | 10 | 198 | 23.27% |
| HD250620C00450000 | 2024-04-30 1:39PM EDT | 450.00 | 5.07 | 4.90 | 5.40 | +0.45 | +9.74% | 1 | 121 | 23.23% |
| HD250620C00460000 | 2024-04-30 1:39PM EDT | 460.00 | 4.07 | 3.95 | 4.35 | +0.07 | +1.75% | 1 | 69 | 22.96% |
| HD250620C00470000 | 2024-04-29 3:51PM EDT | 470.00 | 3.28 | 3.25 | 3.60 | 0.00 | - | 4 | 48 | 22.90% |
| HD250620C00480000 | 2024-03-01 3:46PM EDT | 480.00 | 10.25 | 8.50 | 11.40 | 0.00 | - | 2 | 68 | 33.31% |
| HD250620C00490000 | 2024-03-21 10:52AM EDT | 490.00 | 11.95 | 2.61 | 3.05 | 0.00 | - | 20 | 93 | 23.94% |
| HD250620C00500000 | 2024-04-29 3:00PM EDT | 500.00 | 1.64 | 1.59 | 2.31 | 0.00 | - | 2 | 198 | 23.41% |
| HD250620C00520000 | 2024-04-25 10:39AM EDT | 520.00 | 1.25 | 0.00 | 3.00 | 0.00 | - | 1 | 131 | 26.52% |
| HD250620C00540000 | 2024-04-16 2:06PM EDT | 540.00 | 1.13 | 0.75 | 1.47 | 0.00 | - | 1 | 181 | 24.54% |
| HD250620C00560000 | 2024-03-26 11:43AM EDT | 560.00 | 2.77 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 33.30% |
| HD250620C00580000 | 2024-04-22 11:35AM EDT | 580.00 | 0.60 | 0.00 | 2.63 | 0.00 | - | 1 | 71 | 30.43% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250620P00145000 | 2024-03-15 3:18PM EDT | 145.00 | 0.66 | 0.00 | 5.00 | 0.00 | - | 2 | 126 | 56.79% |
| HD250620P00150000 | 2024-04-15 3:22PM EDT | 150.00 | 0.88 | 0.00 | 2.83 | 0.00 | - | 1 | 10 | 47.93% |
| HD250620P00155000 | 2023-12-04 4:53PM EDT | 155.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250620P00160000 | 2023-11-30 4:59PM EDT | 160.00 | 1.67 | 0.65 | 2.20 | 0.00 | - | 42 | 23 | 42.21% |
| HD250620P00165000 | 2024-03-14 9:30AM EDT | 165.00 | 1.00 | 0.72 | 1.81 | 0.00 | - | 3 | 53 | 39.09% |
| HD250620P00170000 | 2024-04-11 3:27PM EDT | 170.00 | 1.48 | 0.00 | 3.80 | 0.00 | - | 1 | 3 | 44.26% |
| HD250620P00175000 | 2024-03-21 2:04PM EDT | 175.00 | 1.00 | 1.22 | 2.53 | 0.00 | - | 10 | 23 | 38.84% |
| HD250620P00180000 | 2024-02-07 1:02PM EDT | 180.00 | 1.50 | 0.00 | 2.35 | 0.00 | - | 1 | 12 | 36.79% |
| HD250620P00185000 | 2024-04-05 11:39AM EDT | 185.00 | 1.80 | 0.00 | 4.40 | 0.00 | - | 6 | 19 | 41.04% |
| HD250620P00190000 | 2024-04-15 9:48AM EDT | 190.00 | 2.08 | 0.44 | 2.81 | 0.00 | - | 1 | 51 | 35.42% |
| HD250620P00195000 | 2023-12-18 10:30AM EDT | 195.00 | 2.50 | 2.00 | 3.15 | 0.00 | - | 1 | 18 | 34.97% |
| HD250620P00200000 | 2024-04-24 12:42PM EDT | 200.00 | 2.72 | 0.62 | 5.00 | 0.00 | - | 1 | 137 | 37.83% |
| HD250620P00210000 | 2024-04-17 12:57PM EDT | 210.00 | 3.80 | 2.13 | 3.20 | 0.00 | - | 1 | 172 | 31.08% |
| HD250620P00220000 | 2024-04-26 3:21PM EDT | 220.00 | 3.80 | 2.61 | 3.95 | 0.00 | - | 1 | 44 | 30.13% |
| HD250620P00230000 | 2024-04-03 9:30AM EDT | 230.00 | 3.97 | 4.35 | 4.85 | 0.00 | - | 1 | 27 | 29.22% |
| HD250620P00240000 | 2024-04-30 3:14PM EDT | 240.00 | 5.50 | 5.35 | 5.80 | -0.75 | -12.00% | 1 | 124 | 28.16% |
| HD250620P00250000 | 2024-04-24 3:04PM EDT | 250.00 | 7.20 | 6.60 | 7.00 | 0.00 | - | 2 | 121 | 27.24% |
| HD250620P00260000 | 2024-04-24 10:28AM EDT | 260.00 | 8.94 | 8.00 | 8.45 | 0.00 | - | 1 | 595 | 26.40% |
| HD250620P00270000 | 2024-04-26 3:40PM EDT | 270.00 | 10.13 | 9.70 | 11.90 | 0.00 | - | 1 | 161 | 27.41% |
| HD250620P00280000 | 2024-04-30 9:31AM EDT | 280.00 | 12.50 | 11.60 | 12.25 | -0.88 | -6.58% | 2 | 83 | 24.88% |
| HD250620P00290000 | 2024-04-30 9:31AM EDT | 290.00 | 13.70 | 13.90 | 14.65 | -2.18 | -13.73% | 1 | 312 | 24.18% |
| HD250620P00300000 | 2024-04-30 12:29PM EDT | 300.00 | 16.90 | 16.55 | 17.55 | +0.39 | +2.36% | 1 | 134 | 23.59% |
| HD250620P00310000 | 2024-04-19 12:45PM EDT | 310.00 | 22.49 | 19.70 | 22.40 | 0.00 | - | 4 | 98 | 24.20% |
| HD250620P00320000 | 2024-04-26 3:40PM EDT | 320.00 | 23.40 | 23.15 | 23.90 | 0.00 | - | 1 | 153 | 21.92% |
| HD250620P00330000 | 2024-04-26 9:50AM EDT | 330.00 | 27.05 | 27.15 | 27.95 | 0.00 | - | 2 | 142 | 21.25% |
| HD250620P00340000 | 2024-04-25 10:43AM EDT | 340.00 | 34.45 | 31.55 | 32.50 | 0.00 | - | 10 | 656 | 20.59% |
| HD250620P00350000 | 2024-04-26 3:30PM EDT | 350.00 | 36.32 | 36.50 | 38.30 | 0.00 | - | 25 | 475 | 20.45% |
| HD250620P00360000 | 2024-04-11 10:18AM EDT | 360.00 | 36.85 | 41.95 | 43.10 | 0.00 | - | 3 | 85 | 19.23% |
| HD250620P00370000 | 2024-04-10 9:30AM EDT | 370.00 | 39.54 | 48.00 | 49.20 | 0.00 | - | 6 | 17 | 18.53% |
| HD250620P00380000 | 2024-04-02 9:30AM EDT | 380.00 | 39.45 | 54.60 | 56.75 | 0.00 | - | 1 | 53 | 18.56% |
| HD250620P00390000 | 2023-08-30 1:20PM EDT | 390.00 | 65.55 | 86.80 | 89.25 | 0.00 | - | - | 1 | 37.31% |
| HD250620P00400000 | 2024-04-11 3:32PM EDT | 400.00 | 60.00 | 68.60 | 71.00 | 0.00 | - | 1 | 28 | 16.60% |
| HD250620P00410000 | 2024-02-29 12:43PM EDT | 410.00 | 47.80 | 43.05 | 46.55 | 0.00 | - | 136 | 65 | 0.00% |
| HD250620P00420000 | 2024-03-20 2:31PM EDT | 420.00 | 51.70 | 85.60 | 88.10 | 0.00 | - | 6 | 26 | 15.48% |
| HD250620P00430000 | 2024-02-23 3:07PM EDT | 430.00 | 65.80 | 50.80 | 53.20 | 0.00 | - | 2 | 2 | 0.00% |
| HD250620P00440000 | 2024-01-09 11:11AM EDT | 440.00 | 93.80 | 78.75 | 81.55 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.