The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240524C00230000 | 2024-05-03 3:41PM EDT | 230.00 | 112.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| HD240524C00250000 | 2024-05-03 3:41PM EDT | 250.00 | 92.81 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| HD240524C00285000 | 2024-05-03 9:48AM EDT | 285.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD240524C00295000 | 2024-04-16 3:46PM EDT | 295.00 | 42.95 | 47.55 | 51.35 | 0.00 | - | 2 | 3 | 187.94% |
| HD240524C00300000 | 2024-05-16 2:59PM EDT | 300.00 | 44.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240524C00310000 | 2024-05-20 1:19PM EDT | 310.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| HD240524C00315000 | 2024-05-13 10:20AM EDT | 315.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| HD240524C00320000 | 2024-05-13 3:08PM EDT | 320.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| HD240524C00322500 | 2024-05-17 10:54AM EDT | 322.50 | 20.47 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| HD240524C00325000 | 2024-05-20 10:33AM EDT | 325.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| HD240524C00327500 | 2024-05-20 10:32AM EDT | 327.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| HD240524C00330000 | 2024-05-20 12:18PM EDT | 330.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| HD240524C00332500 | 2024-05-20 11:46AM EDT | 332.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| HD240524C00335000 | 2024-05-20 3:57PM EDT | 335.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 52 | 166 | 0.20% |
| HD240524C00337500 | 2024-05-20 3:56PM EDT | 337.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | 165 | 157 | 1.56% |
| HD240524C00340000 | 2024-05-20 3:59PM EDT | 340.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 839 | 944 | 3.13% |
| HD240524C00342500 | 2024-05-20 3:59PM EDT | 342.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 390 | 311 | 6.25% |
| HD240524C00345000 | 2024-05-20 3:59PM EDT | 345.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 482 | 503 | 6.25% |
| HD240524C00347500 | 2024-05-20 3:50PM EDT | 347.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 272 | 332 | 6.25% |
| HD240524C00350000 | 2024-05-20 3:58PM EDT | 350.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,669 | 1,256 | 12.50% |
| HD240524C00352500 | 2024-05-20 3:37PM EDT | 352.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 167 | 591 | 12.50% |
| HD240524C00355000 | 2024-05-20 3:50PM EDT | 355.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 143 | 846 | 12.50% |
| HD240524C00357500 | 2024-05-20 2:08PM EDT | 357.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 82 | 1,124 | 12.50% |
| HD240524C00360000 | 2024-05-20 3:40PM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 544 | 12.50% |
| HD240524C00362500 | 2024-05-20 3:54PM EDT | 362.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 106 | 12.50% |
| HD240524C00365000 | 2024-05-20 11:41AM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 325 | 12.50% |
| HD240524C00367500 | 2024-05-20 11:56AM EDT | 367.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 25.00% |
| HD240524C00370000 | 2024-05-20 2:48PM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 1,110 | 25.00% |
| HD240524C00375000 | 2024-05-20 9:32AM EDT | 375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 156 | 25.00% |
| HD240524C00380000 | 2024-05-20 1:02PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 25.00% |
| HD240524C00385000 | 2024-05-15 10:18AM EDT | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 25.00% |
| HD240524C00390000 | 2024-05-20 11:53AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 25.00% |
| HD240524C00395000 | 2024-05-20 3:24PM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 109 | 25.00% |
| HD240524C00400000 | 2024-05-20 9:48AM EDT | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 25.00% |
| HD240524C00415000 | 2024-05-20 9:51AM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 48 | 50.00% |
| HD240524C00420000 | 2024-05-13 2:17PM EDT | 420.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| HD240524C00430000 | 2024-04-12 9:52AM EDT | 430.00 | 0.21 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 122.80% |
| HD240524C00455000 | 2024-05-09 10:00AM EDT | 455.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240524P00230000 | 2024-05-13 3:27PM EDT | 230.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| HD240524P00235000 | 2024-04-16 10:05AM EDT | 235.00 | 0.08 | 0.00 | 0.44 | 0.00 | - | - | 3 | 153.71% |
| HD240524P00245000 | 2024-05-14 10:24AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 17 | 50.00% |
| HD240524P00255000 | 2024-05-15 10:20AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 48 | 50.00% |
| HD240524P00260000 | 2024-05-15 11:02AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 73 | 50.00% |
| HD240524P00265000 | 2024-05-15 3:57PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 50.00% |
| HD240524P00270000 | 2024-05-20 9:32AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| HD240524P00275000 | 2024-05-09 9:48AM EDT | 275.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| HD240524P00280000 | 2024-05-20 12:00PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 25.00% |
| HD240524P00285000 | 2024-05-13 3:58PM EDT | 285.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| HD240524P00290000 | 2024-05-17 10:44AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 25.00% |
| HD240524P00295000 | 2024-05-17 10:40AM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| HD240524P00300000 | 2024-05-20 12:47PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 25.00% |
| HD240524P00305000 | 2024-05-20 1:07PM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 66 | 25.00% |
| HD240524P00310000 | 2024-05-20 10:23AM EDT | 310.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 12.50% |
| HD240524P00315000 | 2024-05-20 1:44PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 12.50% |
| HD240524P00320000 | 2024-05-20 3:39PM EDT | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 782 | 12.50% |
| HD240524P00322500 | 2024-05-20 2:27PM EDT | 322.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 47 | 94 | 6.25% |
| HD240524P00325000 | 2024-05-20 3:59PM EDT | 325.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 64 | 518 | 6.25% |
| HD240524P00327500 | 2024-05-20 3:59PM EDT | 327.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 120 | 324 | 6.25% |
| HD240524P00330000 | 2024-05-20 3:59PM EDT | 330.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 458 | 882 | 3.13% |
| HD240524P00332500 | 2024-05-20 3:59PM EDT | 332.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 257 | 301 | 1.56% |
| HD240524P00335000 | 2024-05-20 3:58PM EDT | 335.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 520 | 514 | 0.00% |
| HD240524P00337500 | 2024-05-20 3:59PM EDT | 337.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 459 | 379 | 0.00% |
| HD240524P00340000 | 2024-05-20 3:59PM EDT | 340.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 431 | 603 | 0.00% |
| HD240524P00342500 | 2024-05-20 3:43PM EDT | 342.50 | 5.58 | 0.00 | 0.00 | 0.00 | - | 144 | 285 | 0.00% |
| HD240524P00345000 | 2024-05-20 3:58PM EDT | 345.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 67 | 201 | 0.00% |
| HD240524P00347500 | 2024-05-20 2:21PM EDT | 347.50 | 9.83 | 0.00 | 0.00 | 0.00 | - | 19 | 182 | 0.00% |
| HD240524P00350000 | 2024-05-20 10:23AM EDT | 350.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| HD240524P00352500 | 2024-05-17 11:30AM EDT | 352.50 | 11.33 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| HD240524P00355000 | 2024-05-16 10:14AM EDT | 355.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| HD240524P00357500 | 2024-05-15 11:30AM EDT | 357.50 | 9.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240524P00360000 | 2024-05-20 1:34PM EDT | 360.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240524P00370000 | 2024-05-14 10:14AM EDT | 370.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240524P00390000 | 2024-04-04 10:25AM EDT | 390.00 | 29.22 | 44.65 | 49.30 | 0.00 | - | 6 | 0 | 0.00% |
| HD240524P00400000 | 2024-05-10 10:14AM EDT | 400.00 | 50.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.