The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD261218C00170000 | 2024-06-06 3:51PM EDT | 170.00 | 166.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD261218C00180000 | 2024-06-17 2:16PM EDT | 180.00 | 176.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD261218C00200000 | 2024-06-03 12:22PM EDT | 200.00 | 138.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD261218C00250000 | 2024-06-26 10:19AM EDT | 250.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD261218C00270000 | 2024-06-18 9:32AM EDT | 270.00 | 108.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD261218C00280000 | 2024-06-27 9:39AM EDT | 280.00 | 94.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD261218C00290000 | 2024-06-07 12:01PM EDT | 290.00 | 75.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD261218C00300000 | 2024-06-27 2:51PM EDT | 300.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD261218C00310000 | 2024-06-05 11:29AM EDT | 310.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD261218C00320000 | 2024-06-25 11:46AM EDT | 320.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD261218C00330000 | 2024-06-28 3:55PM EDT | 330.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD261218C00340000 | 2024-06-26 12:30PM EDT | 340.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD261218C00350000 | 2024-06-25 11:18AM EDT | 350.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| HD261218C00360000 | 2024-06-18 2:03PM EDT | 360.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| HD261218C00370000 | 2024-06-10 11:21AM EDT | 370.00 | 36.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| HD261218C00380000 | 2024-06-26 2:44PM EDT | 380.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| HD261218C00390000 | 2024-06-27 10:40AM EDT | 390.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HD261218C00400000 | 2024-06-28 2:41PM EDT | 400.00 | 32.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HD261218C00410000 | 2024-06-25 3:11PM EDT | 410.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HD261218C00420000 | 2024-06-25 1:38PM EDT | 420.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD261218C00430000 | 2024-06-25 3:12PM EDT | 430.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HD261218C00440000 | 2024-06-25 3:12PM EDT | 440.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| HD261218C00450000 | 2024-06-17 2:45PM EDT | 450.00 | 21.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| HD261218C00460000 | 2024-06-05 1:16PM EDT | 460.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| HD261218C00470000 | 2024-06-11 3:55PM EDT | 470.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| HD261218C00490000 | 2024-06-18 9:58AM EDT | 490.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD261218P00165000 | 2024-06-26 9:30AM EDT | 165.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD261218P00175000 | 2024-06-24 12:20PM EDT | 175.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD261218P00185000 | 2024-06-25 3:27PM EDT | 185.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HD261218P00190000 | 2024-06-25 2:24PM EDT | 190.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HD261218P00195000 | 2024-06-25 2:48PM EDT | 195.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| HD261218P00200000 | 2024-06-25 1:05PM EDT | 200.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| HD261218P00210000 | 2024-06-25 2:48PM EDT | 210.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HD261218P00220000 | 2024-06-25 1:04PM EDT | 220.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| HD261218P00230000 | 2024-06-25 11:50AM EDT | 230.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HD261218P00240000 | 2024-06-25 10:58AM EDT | 240.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HD261218P00250000 | 2024-06-25 1:50PM EDT | 250.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HD261218P00260000 | 2024-06-25 11:50AM EDT | 260.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD261218P00270000 | 2024-06-26 12:30PM EDT | 270.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD261218P00280000 | 2024-06-21 2:57PM EDT | 280.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD261218P00290000 | 2024-06-20 12:59PM EDT | 290.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| HD261218P00300000 | 2024-06-25 2:19PM EDT | 300.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| HD261218P00320000 | 2024-06-25 12:44PM EDT | 320.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HD261218P00330000 | 2024-06-25 11:43AM EDT | 330.00 | 36.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| HD261218P00340000 | 2024-06-25 9:58AM EDT | 340.00 | 39.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| HD261218P00350000 | 2024-06-24 3:57PM EDT | 350.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD261218P00360000 | 2024-06-25 10:26AM EDT | 360.00 | 49.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD261218P00370000 | 2024-06-13 3:03PM EDT | 370.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD261218P00380000 | 2024-06-24 9:33AM EDT | 380.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD261218P00390000 | 2024-06-07 3:04PM EDT | 390.00 | 71.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD261218P00400000 | 2024-06-20 10:11AM EDT | 400.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.