The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00300000 | 2024-05-06 10:20AM EDT | 300.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240510C00310000 | 2024-04-24 3:32PM EDT | 310.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240510C00320000 | 2024-05-09 1:50PM EDT | 320.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240510C00322500 | 2024-05-01 2:01PM EDT | 322.50 | 11.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240510C00325000 | 2024-05-09 10:42AM EDT | 325.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD240510C00327500 | 2024-05-03 9:35AM EDT | 327.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240510C00330000 | 2024-05-09 11:00AM EDT | 330.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| HD240510C00332500 | 2024-05-09 11:22AM EDT | 332.50 | 12.22 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| HD240510C00335000 | 2024-05-09 3:15PM EDT | 335.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| HD240510C00337500 | 2024-05-09 2:40PM EDT | 337.50 | 9.23 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| HD240510C00340000 | 2024-05-09 3:58PM EDT | 340.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| HD240510C00342500 | 2024-05-09 3:59PM EDT | 342.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 0.00% |
| HD240510C00345000 | 2024-05-09 3:58PM EDT | 345.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2,554 | 0 | 0.00% |
| HD240510C00347500 | 2024-05-09 3:59PM EDT | 347.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1,107 | 0 | 0.20% |
| HD240510C00350000 | 2024-05-09 3:59PM EDT | 350.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,879 | 0 | 3.13% |
| HD240510C00352500 | 2024-05-09 3:59PM EDT | 352.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 6.25% |
| HD240510C00355000 | 2024-05-09 3:58PM EDT | 355.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| HD240510C00357500 | 2024-05-09 3:53PM EDT | 357.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| HD240510C00360000 | 2024-05-09 3:03PM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| HD240510C00362500 | 2024-05-09 3:24PM EDT | 362.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240510C00365000 | 2024-05-09 3:23PM EDT | 365.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HD240510C00370000 | 2024-05-09 3:59PM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HD240510C00375000 | 2024-05-09 9:46AM EDT | 375.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD240510C00377500 | 2024-05-07 9:54AM EDT | 377.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240510C00380000 | 2024-05-09 2:59PM EDT | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| HD240510C00385000 | 2024-05-09 11:21AM EDT | 385.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HD240510C00387500 | 2024-05-09 9:33AM EDT | 387.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HD240510C00390000 | 2024-05-09 11:21AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HD240510C00392500 | 2024-05-08 10:11AM EDT | 392.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240510C00395000 | 2024-05-06 9:33AM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HD240510C00400000 | 2024-05-06 12:07PM EDT | 400.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| HD240510C00405000 | 2024-05-03 10:19AM EDT | 405.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240510C00410000 | 2024-04-11 11:07AM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240510C00415000 | 2024-04-08 12:28PM EDT | 415.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 8 | 177.34% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00210000 | 2024-05-03 3:08PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240510P00250000 | 2024-05-07 11:26AM EDT | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240510P00265000 | 2024-04-23 11:26AM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240510P00285000 | 2024-04-29 9:30AM EDT | 285.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240510P00290000 | 2024-04-26 2:36PM EDT | 290.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| HD240510P00292500 | 2024-05-08 3:09PM EDT | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240510P00295000 | 2024-05-01 11:04AM EDT | 295.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| HD240510P00297500 | 2024-05-08 10:15AM EDT | 297.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240510P00300000 | 2024-05-07 12:12PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD240510P00302500 | 2024-05-07 12:12PM EDT | 302.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240510P00305000 | 2024-05-07 12:11PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HD240510P00307500 | 2024-05-07 12:11PM EDT | 307.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD240510P00310000 | 2024-05-08 10:39AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HD240510P00312500 | 2024-05-09 10:35AM EDT | 312.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HD240510P00315000 | 2024-05-09 10:06AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| HD240510P00317500 | 2024-05-07 3:22PM EDT | 317.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| HD240510P00320000 | 2024-05-09 3:44PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| HD240510P00322500 | 2024-05-09 9:49AM EDT | 322.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240510P00325000 | 2024-05-09 12:53PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| HD240510P00327500 | 2024-05-09 3:47PM EDT | 327.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HD240510P00330000 | 2024-05-09 3:34PM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| HD240510P00332500 | 2024-05-09 3:57PM EDT | 332.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| HD240510P00335000 | 2024-05-09 3:50PM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 12.50% |
| HD240510P00337500 | 2024-05-09 3:49PM EDT | 337.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| HD240510P00340000 | 2024-05-09 3:59PM EDT | 340.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 12.50% |
| HD240510P00342500 | 2024-05-09 3:58PM EDT | 342.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,507 | 0 | 6.25% |
| HD240510P00345000 | 2024-05-09 3:59PM EDT | 345.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 593 | 0 | 3.13% |
| HD240510P00347500 | 2024-05-09 3:59PM EDT | 347.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| HD240510P00350000 | 2024-05-09 3:52PM EDT | 350.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 0.00% |
| HD240510P00355000 | 2024-05-09 10:29AM EDT | 355.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240510P00357500 | 2024-05-09 3:04PM EDT | 357.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| HD240510P00360000 | 2024-05-09 3:04PM EDT | 360.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| HD240510P00365000 | 2024-04-17 3:05PM EDT | 365.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| HD240510P00370000 | 2024-04-17 2:20PM EDT | 370.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| HD240510P00375000 | 2024-04-19 10:36AM EDT | 375.00 | 39.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240510P00380000 | 2024-04-17 2:08PM EDT | 380.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HD240510P00385000 | 2024-04-03 9:30AM EDT | 385.00 | 23.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240510P00390000 | 2024-04-08 10:36AM EDT | 390.00 | 29.53 | 49.10 | 51.85 | 0.00 | - | - | 0 | 302.73% |
| HD240510P00445000 | 2024-05-03 9:54AM EDT | 445.00 | 98.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.