The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116C00150000 | 2023-10-24 11:40AM EST | 150.00 | 136.70 | 158.50 | 162.75 | 0.00 | - | 1 | 1 | 0.00% |
| HD260116C00160000 | 2023-10-04 9:23AM EST | 160.00 | 138.00 | 138.00 | 141.65 | 0.00 | - | 1 | 3 | 0.00% |
| HD260116C00170000 | 2023-09-15 2:38PM EST | 170.00 | 158.00 | 127.00 | 132.00 | 0.00 | - | - | 1 | 0.00% |
| HD260116C00175000 | 2023-12-06 1:23PM EST | 175.00 | 156.71 | 154.50 | 158.35 | +156.71 | - | 4 | 0 | 36.29% |
| HD260116C00180000 | 2023-11-13 12:17PM EST | 180.00 | 117.32 | 150.50 | 153.95 | 0.00 | - | 5 | 20 | 35.82% |
| HD260116C00190000 | 2023-10-09 11:09AM EST | 190.00 | 114.65 | 113.55 | 117.25 | 0.00 | - | 1 | 3 | 0.00% |
| HD260116C00195000 | 2023-09-14 1:29PM EST | 195.00 | 145.39 | 108.60 | 111.65 | 0.00 | - | - | 15 | 0.00% |
| HD260116C00200000 | 2023-11-30 2:58PM EST | 200.00 | 122.75 | 133.25 | 137.00 | 0.00 | - | 1 | 6 | 34.36% |
| HD260116C00220000 | 2023-10-11 9:06AM EST | 220.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| HD260116C00230000 | 2023-10-27 2:35PM EST | 230.00 | 71.35 | 95.90 | 97.55 | 0.00 | - | 1 | 4 | 15.03% |
| HD260116C00240000 | 2023-10-13 8:42AM EST | 240.00 | 79.20 | 74.35 | 75.75 | 0.00 | - | 1 | 3 | 0.00% |
| HD260116C00250000 | 2023-11-21 2:14PM EST | 250.00 | 77.57 | 95.45 | 97.95 | 0.00 | - | 2 | 14 | 31.01% |
| HD260116C00260000 | 2023-11-16 9:48AM EST | 260.00 | 72.56 | 87.40 | 90.80 | 0.00 | - | 1 | 19 | 30.40% |
| HD260116C00270000 | 2023-12-01 10:01AM EST | 270.00 | 72.28 | 81.35 | 83.30 | 0.00 | - | 1 | 16 | 29.40% |
| HD260116C00280000 | 2023-11-20 9:30AM EST | 280.00 | 58.66 | 74.70 | 76.80 | 0.00 | - | 1 | 39 | 28.93% |
| HD260116C00290000 | 2023-11-29 9:39AM EST | 290.00 | 59.20 | 67.00 | 70.45 | 0.00 | - | 2 | 27 | 28.38% |
| HD260116C00300000 | 2023-12-01 11:34AM EST | 300.00 | 55.65 | 62.10 | 64.70 | 0.00 | - | 2 | 38 | 28.04% |
| HD260116C00310000 | 2023-12-01 1:05PM EST | 310.00 | 51.70 | 56.65 | 58.85 | 0.00 | - | 1 | 18 | 27.47% |
| HD260116C00320000 | 2023-12-04 11:21AM EST | 320.00 | 47.67 | 51.15 | 53.50 | 0.00 | - | 6 | 73 | 27.04% |
| HD260116C00330000 | 2023-12-04 1:11PM EST | 330.00 | 45.27 | 46.00 | 48.35 | 0.00 | - | 3 | 35 | 26.56% |
| HD260116C00340000 | 2023-12-06 1:54PM EST | 340.00 | 40.06 | 39.10 | 41.95 | +6.94 | +20.95% | 10 | 43 | 25.27% |
| HD260116C00350000 | 2023-12-05 10:48AM EST | 350.00 | 35.00 | 34.90 | 39.00 | 0.00 | - | 5 | 226 | 25.66% |
| HD260116C00360000 | 2023-12-04 9:55AM EST | 360.00 | 33.50 | 31.40 | 34.30 | +1.30 | +4.04% | 8 | 345 | 24.97% |
| HD260116C00370000 | 2023-12-04 1:15PM EST | 370.00 | 28.25 | 27.75 | 29.85 | 0.00 | - | 12 | 334 | 24.25% |
| HD260116C00380000 | 2023-12-05 3:04PM EST | 380.00 | 24.14 | 23.00 | 26.70 | 0.00 | - | 1 | 34 | 24.08% |
| HD260116C00390000 | 2023-12-01 2:13PM EST | 390.00 | 18.80 | 20.40 | 23.15 | 0.00 | - | 2 | 16 | 23.54% |
| HD260116C00400000 | 2023-12-06 2:57PM EST | 400.00 | 18.88 | 17.50 | 20.95 | +0.94 | +5.24% | 26 | 76 | 23.61% |
| HD260116C00410000 | 2023-11-29 9:56AM EST | 410.00 | 16.25 | 14.00 | 17.55 | +4.45 | +37.71% | 1 | 55 | 22.84% |
| HD260116C00420000 | 2023-12-06 2:57PM EST | 420.00 | 12.88 | 13.60 | 15.60 | +0.18 | +1.42% | 26 | 40 | 22.78% |
| HD260116C00440000 | 2023-11-13 1:27PM EST | 440.00 | 4.60 | 8.90 | 12.25 | 0.00 | - | 1 | 7 | 22.66% |
| HD260116C00450000 | 2023-12-05 3:56PM EST | 450.00 | 7.05 | 7.45 | 9.65 | 0.00 | - | 1 | 22 | 21.72% |
| HD260116C00460000 | 2023-11-10 12:33PM EST | 460.00 | 3.45 | 6.80 | 8.75 | 0.00 | - | 1 | 15 | 21.91% |
| HD260116C00470000 | 2023-11-20 9:56AM EST | 470.00 | 3.45 | 4.05 | 8.15 | 0.00 | - | 4 | 6 | 22.26% |
| HD260116C00480000 | 2023-12-01 10:45AM EST | 480.00 | 3.80 | 4.80 | 6.70 | 0.00 | - | 2 | 8 | 21.79% |
| HD260116C00490000 | 2023-12-04 11:41AM EST | 490.00 | 4.15 | 2.90 | 4.85 | 0.00 | - | 2 | 302 | 20.69% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116P00145000 | 2023-12-06 3:54PM EST | 145.00 | 1.95 | 1.02 | 2.53 | +0.09 | +4.84% | 6 | 305 | 34.92% |
| HD260116P00150000 | 2023-12-05 11:17AM EST | 150.00 | 2.27 | 1.00 | 5.00 | 0.00 | - | 6 | 219 | 39.45% |
| HD260116P00155000 | 2023-11-17 11:09AM EST | 155.00 | 2.43 | 0.84 | 4.20 | 0.00 | - | 1 | 5 | 36.39% |
| HD260116P00160000 | 2023-11-17 10:47AM EST | 160.00 | 2.70 | 0.79 | 5.00 | 0.00 | - | 1 | 10 | 36.65% |
| HD260116P00165000 | 2023-11-17 10:48AM EST | 165.00 | 3.05 | 0.74 | 4.20 | 0.00 | - | 1 | 22 | 33.77% |
| HD260116P00170000 | 2023-11-27 1:02PM EST | 170.00 | 2.37 | 0.71 | 5.00 | 0.00 | - | 1 | 3 | 34.01% |
| HD260116P00175000 | 2023-12-05 12:45PM EST | 175.00 | 2.50 | 2.14 | 5.50 | 0.00 | - | 1 | 22 | 33.60% |
| HD260116P00180000 | 2023-11-14 12:57PM EST | 180.00 | 4.50 | 2.22 | 4.05 | 0.00 | - | 59 | 57 | 29.84% |
| HD260116P00185000 | 2023-11-28 10:58AM EST | 185.00 | 4.27 | 2.24 | 4.40 | 0.00 | - | 1 | 1 | 29.32% |
| HD260116P00190000 | 2023-11-29 9:34AM EST | 190.00 | 4.30 | 2.82 | 4.80 | 0.00 | - | 1 | 4 | 28.85% |
| HD260116P00195000 | 2023-11-21 10:19AM EST | 195.00 | 5.55 | 4.45 | 5.25 | 0.00 | - | - | 1 | 28.41% |
| HD260116P00200000 | 2023-11-30 9:30AM EST | 200.00 | 6.01 | 4.80 | 5.75 | 0.00 | - | 1 | 38 | 28.02% |
| HD260116P00210000 | 2023-11-29 11:11AM EST | 210.00 | 6.95 | 6.10 | 8.95 | 0.00 | - | 1 | 15 | 29.71% |
| HD260116P00220000 | 2023-12-06 10:43AM EST | 220.00 | 7.65 | 5.95 | 7.95 | -0.40 | -4.97% | 1 | 13 | 26.28% |
| HD260116P00230000 | 2023-12-06 2:38PM EST | 230.00 | 8.50 | 7.10 | 9.35 | 0.00 | - | 2 | 18 | 25.51% |
| HD260116P00240000 | 2023-12-06 2:36PM EST | 240.00 | 10.55 | 10.15 | 10.95 | -0.60 | -5.38% | 2 | 190 | 24.78% |
| HD260116P00250000 | 2023-12-04 3:55PM EST | 250.00 | 12.60 | 10.40 | 12.80 | 0.00 | - | 22 | 46 | 24.09% |
| HD260116P00260000 | 2023-12-05 3:01PM EST | 260.00 | 14.80 | 12.15 | 14.85 | 0.00 | - | 3 | 59 | 23.39% |
| HD260116P00270000 | 2023-12-04 12:33PM EST | 270.00 | 16.75 | 14.90 | 17.10 | 0.00 | - | 5 | 33 | 22.67% |
| HD260116P00280000 | 2023-12-05 3:01PM EST | 280.00 | 18.50 | 17.45 | 19.65 | -1.20 | -6.09% | 1 | 32 | 21.98% |
| HD260116P00290000 | 2023-12-04 3:28PM EST | 290.00 | 22.70 | 19.55 | 22.40 | 0.00 | - | 59 | 86 | 21.24% |
| HD260116P00300000 | 2023-12-04 3:42PM EST | 300.00 | 25.27 | 23.35 | 25.50 | 0.00 | - | 2 | 63 | 20.53% |
| HD260116P00310000 | 2023-12-01 11:44AM EST | 310.00 | 27.58 | 26.50 | 28.90 | -2.92 | -9.57% | 1 | 70 | 19.81% |
| HD260116P00320000 | 2023-12-06 9:49AM EST | 320.00 | 31.90 | 31.00 | 32.65 | -2.30 | -6.73% | 1 | 281 | 19.09% |
| HD260116P00330000 | 2023-12-05 10:41AM EST | 330.00 | 37.94 | 35.05 | 36.80 | 0.00 | - | 1 | 205 | 18.37% |
| HD260116P00340000 | 2023-12-04 1:15PM EST | 340.00 | 41.45 | 39.50 | 41.30 | 0.00 | - | 12 | 33 | 17.62% |
| HD260116P00350000 | 2023-12-04 9:48AM EST | 350.00 | 44.53 | 44.40 | 46.25 | -1.67 | -3.61% | 1 | 1 | 16.87% |
| HD260116P00360000 | 2023-11-24 11:22AM EST | 360.00 | 59.10 | 49.00 | 51.65 | 0.00 | - | 2 | 0 | 16.10% |
| HD260116P00370000 | 2023-10-04 11:14AM EST | 370.00 | 81.60 | 77.90 | 79.80 | 0.00 | - | - | 1 | 27.53% |
| HD260116P00380000 | 2023-12-04 11:31AM EST | 380.00 | 64.56 | 61.05 | 63.55 | 0.00 | - | 5 | 9 | 14.24% |
| HD260116P00390000 | 2023-10-05 12:32PM EST | 390.00 | 99.50 | 94.35 | 97.45 | 0.00 | - | - | 1 | 29.30% |
| HD260116P00400000 | 2023-10-09 11:23AM EST | 400.00 | 107.25 | 102.60 | 106.90 | 0.00 | - | 1 | 0 | 30.39% |
| HD260116P00410000 | 2023-10-11 9:06AM EST | 410.00 | 112.50 | 119.50 | 124.20 | 0.00 | - | 1 | 0 | 35.66% |
| HD260116P00430000 | 2023-12-06 3:05PM EST | 430.00 | 103.40 | 102.65 | 105.70 | -7.20 | -6.51% | 1 | 0 | 12.50% |
| HD260116P00440000 | 2023-11-30 12:19PM EST | 440.00 | 128.55 | 112.25 | 115.25 | 0.00 | - | - | 0 | 12.54% |
© 2023 Yahoo. All rights reserved.