The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 145.00 | 1.65 | 0.00 | - | 62 | 551 |
| 201.26 | 0.00 | - | 1 | 1 | 150.00 | 2.00 | 0.00 | - | 6 | 208 |
| - | - | - | - | - | 155.00 | 2.27 | 0.00 | - | 6 | 15 |
| 177.30 | +39.30 | +28.48% | 2 | 3 | 160.00 | 2.49 | 0.00 | - | 1 | 11 |
| 193.27 | 0.00 | - | 1 | 1 | 165.00 | 2.50 | +0.77 | +44.51% | 3 | 27 |
| 158.00 | 0.00 | - | - | 1 | 170.00 | 1.92 | 0.00 | - | 2 | 5 |
| 167.83 | 0.00 | - | 4 | 11 | 175.00 | 2.09 | 0.00 | - | 2 | 26 |
| 191.50 | 0.00 | - | 3 | 23 | 180.00 | 4.50 | 0.00 | - | 59 | 57 |
| 190.80 | 0.00 | - | 3 | 7 | 185.00 | 3.65 | 0.00 | - | 1 | 15 |
| 150.20 | -29.30 | -16.32% | 1 | 8 | 190.00 | 3.70 | 0.00 | - | 28 | 37 |
| 206.00 | 0.00 | - | 2 | 15 | 195.00 | 4.58 | 0.00 | - | 20 | 144 |
| 141.70 | 0.00 | - | 2 | 11 | 200.00 | 4.55 | -0.15 | -3.19% | 6 | 131 |
| - | - | - | - | - | 210.00 | 4.70 | 0.00 | - | 10 | 26 |
| 145.90 | 0.00 | - | 2 | 6 | 220.00 | 6.00 | 0.00 | - | 1 | 79 |
| 159.50 | 0.00 | - | 1 | 4 | 230.00 | 7.50 | -0.35 | -4.46% | 4 | 43 |
| 79.20 | 0.00 | - | 1 | 3 | 240.00 | 8.90 | +0.16 | +1.83% | 4 | 400 |
| 100.00 | 0.00 | - | 1 | 37 | 250.00 | 10.55 | 0.00 | - | 16 | 152 |
| 137.41 | 0.00 | - | 2 | 20 | 260.00 | 12.60 | 0.00 | - | 7 | 114 |
| 102.28 | 0.00 | - | 4 | 30 | 270.00 | 14.80 | 0.00 | - | 5 | 72 |
| 94.97 | 0.00 | - | 7 | 48 | 280.00 | 17.05 | 0.00 | - | 5 | 46 |
| 108.93 | 0.00 | - | 1 | 32 | 290.00 | 18.85 | -0.85 | -4.31% | 2 | 110 |
| 66.95 | +0.94 | +1.42% | 3 | 51 | 300.00 | 22.00 | -0.95 | -4.14% | 3 | 143 |
| 73.00 | 0.00 | - | 2 | 27 | 310.00 | 25.22 | -0.73 | -2.81% | 1 | 96 |
| 55.85 | 0.00 | - | 6 | 62 | 320.00 | 29.00 | -0.70 | -2.36% | 1 | 261 |
| 49.78 | +1.51 | +3.13% | 1 | 77 | 330.00 | 33.80 | 0.00 | - | 14 | 113 |
| 42.46 | 0.00 | - | 1 | 128 | 340.00 | 37.95 | 0.00 | - | 15 | 54 |
| 39.50 | -4.00 | -9.20% | 1 | 374 | 350.00 | 41.20 | 0.00 | - | 1 | 46 |
| 35.35 | -0.05 | -0.14% | 1 | 190 | 360.00 | 37.65 | 0.00 | - | 3 | 44 |
| 33.19 | 0.00 | - | 1 | 114 | 370.00 | 43.65 | 0.00 | - | 2 | 75 |
| 27.05 | 0.00 | - | 2 | 259 | 380.00 | 61.30 | 0.00 | - | 1 | 28 |
| 23.40 | 0.00 | - | 11 | 209 | 390.00 | 63.30 | 0.00 | - | 5 | 9 |
| 21.60 | +1.21 | +5.93% | 1 | 195 | 400.00 | 70.16 | 0.00 | - | 5 | 9 |
| 17.75 | 0.00 | - | 17 | 106 | 410.00 | 66.60 | 0.00 | - | 2 | 2 |
| 17.80 | 0.00 | - | 21 | 143 | 420.00 | 60.70 | 0.00 | - | 1 | 5 |
| 15.60 | 0.00 | - | 1 | 87 | 430.00 | 64.10 | 0.00 | - | 1 | 2 |
| 12.17 | +0.37 | +3.14% | 3 | 42 | 440.00 | 70.00 | 0.00 | - | 1 | 1 |
| 10.50 | +0.83 | +8.58% | 1 | 60 | 450.00 | 76.15 | 0.00 | - | 1 | 1 |
| 9.60 | 0.00 | - | 2 | 50 | 460.00 | - | - | - | - | - |
| 7.15 | 0.00 | - | 2 | 60 | 470.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 2 | 20 | 480.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 286 | 490.00 | - | - | - | - | - |
| 4.80 | -0.32 | -6.25% | 1 | 47 | 500.00 | - | - | - | - | - |
| 3.43 | 0.00 | - | 2 | 68 | 520.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 4 | 46 | 540.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 14 | 560.00 | - | - | - | - | - |
| 1.55 | -0.32 | -17.11% | 1 | 11 | 580.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.