NYSE - Nasdaq Real Time Price • USD
The Home Depot, Inc. (HD)
At close: 4:00 PM EDT
After hours: 7:34 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607C00300000 | 6/7/2024 4:25 PM | 300 | 27.02 | 25.25 | 29.10 | -4.13 | -13.26% | 1 | 7 | 85.55% |
| HD240607C00310000 | 6/3/2024 3:39 PM | 310 | 19.50 | 15.90 | 18.60 | 0.00 | 0.00% | 2 | 2 | 62.31% |
| HD240607C00315000 | 6/3/2024 6:32 PM | 315 | 14.50 | 11.05 | 13.45 | 0.00 | 0.00% | 6 | 1 | 81.30% |
| HD240607C00317500 | 5/28/2024 2:50 PM | 317.5 | 12.05 | 8.60 | 11.45 | 0.00 | 0.00% | 1 | 1 | 80.22% |
| HD240607C00320000 | 6/7/2024 7:14 PM | 320 | 7.29 | 5.90 | 8.95 | -3.31 | -31.23% | 7 | 30 | 68.21% |
| HD240607C00322500 | 6/7/2024 3:36 PM | 322.5 | 4.55 | 3.70 | 6.30 | -4.85 | -51.60% | 4 | 50 | 52.93% |
| HD240607C00325000 | 6/7/2024 7:56 PM | 325 | 2.10 | 1.05 | 3.25 | -4.40 | -67.69% | 360 | 132 | 30.54% |
| HD240607C00327500 | 6/7/2024 7:59 PM | 327.5 | 0.01 | 0.00 | 0.15 | -4.24 | -99.76% | 2,873 | 216 | 4.88% |
| HD240607C00330000 | 6/7/2024 7:34 PM | 330 | 0.01 | 0.00 | 0.01 | -2.49 | -99.60% | 1,779 | 849 | 8.40% |
| HD240607C00332500 | 6/7/2024 6:53 PM | 332.5 | 0.01 | 0.00 | 0.01 | -1.30 | -99.24% | 145 | 663 | 14.06% |
| HD240607C00335000 | 6/7/2024 7:29 PM | 335 | 0.01 | 0.00 | 0.01 | -0.54 | -98.18% | 247 | 1,136 | 19.53% |
| HD240607C00337500 | 6/7/2024 7:24 PM | 337.5 | 0.15 | 0.00 | 0.40 | -0.06 | -28.57% | 58 | 381 | 47.41% |
| HD240607C00340000 | 6/7/2024 7:52 PM | 340 | 0.06 | 0.00 | 0.01 | -0.02 | -25.00% | 156 | 1,082 | 29.69% |
| HD240607C00342500 | 6/7/2024 7:43 PM | 342.5 | 0.01 | 0.00 | 1.27 | -0.04 | -80.00% | 20 | 224 | 70.90% |
| HD240607C00345000 | 6/7/2024 7:04 PM | 345 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 313 | 39.06% |
| HD240607C00347500 | 6/7/2024 4:19 PM | 347.5 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 73 | 43.75% |
| HD240607C00350000 | 6/6/2024 1:35 PM | 350 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 381 | 48.44% |
| HD240607C00352500 | 6/6/2024 3:42 PM | 352.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 84 | 50.00% |
| HD240607C00355000 | 6/5/2024 5:46 PM | 355 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 139 | 53.13% |
| HD240607C00357500 | 6/3/2024 3:19 PM | 357.5 | 0.08 | 0.00 | 0.39 | 0.00 | 0.00% | 3 | 46 | 91.02% |
| HD240607C00360000 | 6/6/2024 2:44 PM | 360 | 0.01 | 0.00 | 0.60 | 0.00 | 0.00% | 3 | 706 | 104.59% |
| HD240607C00362500 | 5/31/2024 2:12 PM | 362.5 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 1 | 128.61% |
| HD240607C00365000 | 6/7/2024 6:22 PM | 365 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 56 | 70.31% |
| HD240607C00370000 | 6/5/2024 2:09 PM | 370 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 88 | 147.95% |
| HD240607C00375000 | 6/4/2024 7:11 PM | 375 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 95 | 84.38% |
| HD240607C00380000 | 6/4/2024 6:46 PM | 380 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 655 | 98.44% |
| HD240607C00385000 | 6/5/2024 1:30 PM | 385 | 0.01 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 107 | 165.23% |
| HD240607C00390000 | 6/3/2024 4:36 PM | 390 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 39 | 40 | 217.33% |
| HD240607C00395000 | 6/3/2024 7:22 PM | 395 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 2 | 2 | 229.30% |
| HD240607C00400000 | 6/3/2024 2:40 PM | 400 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 7 | 23 | 240.92% |
| HD240607C00405000 | 6/3/2024 1:31 PM | 405 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 2 | 12 | 252.25% |
| HD240607C00415000 | 5/31/2024 7:38 PM | 415 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 2 | 3 | 274.32% |
| HD240607C00430000 | 5/17/2024 3:35 PM | 430 | 2.00 | 0.00 | 2.13 | 0.00 | 0.00% | 3 | 3 | 305.66% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607P00210000 | 5/29/2024 2:14 PM | 210 | 0.10 | 0.00 | 2.13 | 0.00 | 0.00% | - | 1 | 483.40% |
| HD240607P00240000 | 5/30/2024 4:29 PM | 240 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 13 | 13 | 357.23% |
| HD240607P00250000 | 5/6/2024 6:36 PM | 250 | 0.08 | 0.00 | 0.27 | 0.00 | 0.00% | - | 3 | 226.17% |
| HD240607P00255000 | 6/3/2024 4:44 PM | 255 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 2 | 298.44% |
| HD240607P00260000 | 6/3/2024 6:45 PM | 260 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 5 | 5 | 279.39% |
| HD240607P00265000 | 6/4/2024 7:53 PM | 265 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 36 | 43 | 128.13% |
| HD240607P00270000 | 6/5/2024 2:23 PM | 270 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 7 | 118.75% |
| HD240607P00275000 | 6/5/2024 1:51 PM | 275 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 11 | 223.14% |
| HD240607P00280000 | 5/30/2024 1:37 PM | 280 | 0.02 | 0.00 | 1.89 | 0.00 | 0.00% | 2 | 28 | 199.12% |
| HD240607P00285000 | 6/4/2024 7:52 PM | 285 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 10 | 110.16% |
| HD240607P00290000 | 6/5/2024 7:28 PM | 290 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 39 | 148.73% |
| HD240607P00295000 | 6/4/2024 2:59 PM | 295 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 15 | 117.77% |
| HD240607P00300000 | 6/5/2024 1:40 PM | 300 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 80 | 60.94% |
| HD240607P00305000 | 6/7/2024 3:06 PM | 305 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 241 | 50.00% |
| HD240607P00310000 | 6/7/2024 7:03 PM | 310 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 13 | 234 | 51.95% |
| HD240607P00312500 | 6/7/2024 7:04 PM | 312.5 | 0.01 | 0.00 | 2.13 | -0.11 | -91.67% | 9 | 31 | 83.15% |
| HD240607P00315000 | 6/7/2024 7:02 PM | 315 | 0.02 | 0.00 | 0.13 | 0.00 | 0.00% | 428 | 246 | 42.19% |
| HD240607P00317500 | 6/7/2024 7:40 PM | 317.5 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 36 | 404 | 26.95% |
| HD240607P00320000 | 6/7/2024 7:48 PM | 320 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 378 | 889 | 17.97% |
| HD240607P00322500 | 6/7/2024 7:57 PM | 322.5 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 679 | 311 | 12.11% |
| HD240607P00325000 | 6/7/2024 7:59 PM | 325 | 0.26 | 0.01 | 0.03 | 0.06 | 30.00% | 794 | 537 | 7.42% |
| HD240607P00327500 | 6/7/2024 7:59 PM | 327.5 | 0.26 | 0.11 | 1.99 | -0.24 | -48.00% | 507 | 276 | 25.54% |
| HD240607P00330000 | 6/7/2024 7:54 PM | 330 | 3.70 | 2.01 | 4.55 | 2.43 | 191.34% | 293 | 388 | 41.11% |
| HD240607P00332500 | 6/7/2024 7:40 PM | 332.5 | 5.30 | 3.90 | 6.55 | 2.64 | 99.25% | 20 | 90 | 44.58% |
| HD240607P00335000 | 6/7/2024 7:37 PM | 335 | 8.00 | 6.55 | 9.05 | 3.40 | 73.91% | 27 | 200 | 55.13% |
| HD240607P00337500 | 6/7/2024 3:37 PM | 337.5 | 10.95 | 8.55 | 11.55 | 4.20 | 62.22% | 2 | 4 | 64.99% |
| HD240607P00340000 | 6/6/2024 2:36 PM | 340 | 10.55 | 10.95 | 14.75 | 0.00 | 0.00% | 3 | 82 | 89.50% |
| HD240607P00342500 | 6/5/2024 6:26 PM | 342.5 | 13.25 | 13.40 | 17.25 | 0.00 | 0.00% | 22 | 7 | 99.27% |
| HD240607P00345000 | 6/6/2024 6:53 PM | 345 | 13.75 | 16.40 | 19.20 | 0.00 | 0.00% | 15 | 17 | 95.70% |
| HD240607P00350000 | 6/6/2024 6:48 PM | 350 | 18.80 | 21.40 | 24.20 | 0.00 | 0.00% | 2 | 1 | 112.50% |
| HD240607P00352500 | 6/4/2024 3:39 PM | 352.5 | 24.50 | 23.40 | 27.25 | 0.00 | 0.00% | 5 | 0 | 135.11% |
| HD240607P00355000 | 6/6/2024 6:48 PM | 355 | 25.20 | 25.90 | 29.75 | 0.00 | 0.00% | 2 | 1 | 143.46% |
| HD240607P00360000 | 6/4/2024 3:40 PM | 360 | 32.00 | 30.90 | 34.75 | 0.00 | 0.00% | 5 | 0 | 159.62% |
| HD240607P00450000 | 5/31/2024 7:43 PM | 450 | 118.24 | 120.95 | 125.25 | 0.00 | 0.00% | 4 | 0 | 252.34% |
Related Tickers
LOW Lowe's Companies, Inc.
216.67
-0.81%
FND Floor & Decor Holdings, Inc.
116.95
-2.27%
ARHS Arhaus, Inc.
19.68
+2.39%
KIRK Kirkland's, Inc.
1.9000
+1.60%
LL LL Flooring Holdings, Inc.
1.6200
0.00%
HVT Haverty Furniture Companies, Inc.
26.75
-0.19%
WES.AX Wesfarmers Limited
67.14
+1.31%
TTSH Tile Shop Holdings, Inc.
6.66
-0.60%
HBH.DE HORNBACH Holding AG & Co. KGaA
80.50
+1.26%
HMPRO.BK Home Product Center Public Company Limited
9.50
+1.06%