NYSE - Nasdaq Real Time Price USD
The Home Depot, Inc. (HD)
Tune into live earnings calls Now streaming directly on quote pages.
380.78
+2.15
+(0.57%)
At close: May 16 at 4:00:02 PM EDT
377.97
-2.81
(-0.74%)
After hours: May 16 at 7:57:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250523C00240000 | 4/4/2025 9:43 AM | 240 | 117.85 | 122.40 | 125.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| HD250523C00250000 | 4/9/2025 1:25 PM | 250 | 102.40 | 111.50 | 115.05 | 0.00 | 0.00% | - | 3 | 0.00% |
| HD250523C00260000 | 4/7/2025 10:10 AM | 260 | 84.55 | 101.55 | 105.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| HD250523C00270000 | 4/8/2025 2:30 PM | 270 | 73.10 | 91.60 | 95.15 | 0.00 | 0.00% | - | 1 | 0.00% |
| HD250523C00290000 | 4/9/2025 1:19 PM | 290 | 52.80 | 72.70 | 75.35 | 0.00 | 0.00% | - | 3 | 0.00% |
| HD250523C00300000 | 5/14/2025 3:34 PM | 300 | 73.52 | 79.50 | 82.00 | 73.52 | - | - | 15 | 128.47% |
| HD250523C00310000 | 5/16/2025 1:36 PM | 310 | 69.75 | 69.45 | 72.25 | 20.79 | 42.46% | 1 | 2 | 71.88% |
| HD250523C00320000 | 5/7/2025 10:48 AM | 320 | 44.49 | 59.50 | 62.40 | 0.00 | 0.00% | 1 | 2 | 69.73% |
| HD250523C00325000 | 4/25/2025 1:23 PM | 325 | 35.95 | 54.60 | 57.40 | 0.00 | 0.00% | 5 | 8 | 66.89% |
| HD250523C00330000 | 5/14/2025 3:08 PM | 330 | 44.10 | 49.70 | 52.35 | 0.00 | 0.00% | 1 | 4 | 62.40% |
| HD250523C00335000 | 5/2/2025 12:09 PM | 335 | 32.70 | 44.75 | 47.35 | 0.00 | 0.00% | 1 | 3 | 57.72% |
| HD250523C00340000 | 5/16/2025 10:55 AM | 340 | 40.37 | 39.85 | 42.90 | 1.58 | 4.07% | 2 | 6 | 60.55% |
| HD250523C00342500 | 5/15/2025 10:42 AM | 342.5 | 35.59 | 37.40 | 40.25 | 35.59 | - | - | 2 | 56.35% |
| HD250523C00345000 | 5/14/2025 10:58 AM | 345 | 31.81 | 35.00 | 37.75 | 0.00 | 0.00% | 1 | 6 | 54.25% |
| HD250523C00350000 | 5/16/2025 3:59 PM | 350 | 31.67 | 30.35 | 32.60 | 4.60 | 16.99% | 3 | 21 | 64.40% |
| HD250523C00352500 | 5/16/2025 12:57 PM | 352.5 | 28.30 | 28.50 | 31.25 | 2.46 | 9.52% | 10 | 1 | 58.11% |
| HD250523C00355000 | 5/16/2025 12:12 PM | 355 | 26.45 | 26.00 | 28.95 | 3.69 | 16.21% | 9 | 36 | 55.37% |
| HD250523C00357500 | 5/15/2025 9:43 AM | 357.5 | 19.10 | 24.60 | 25.65 | 0.00 | 0.00% | 10 | 15 | 52.99% |
| HD250523C00360000 | 5/16/2025 3:59 PM | 360 | 23.22 | 22.35 | 23.90 | 1.88 | 8.81% | 13 | 75 | 53.50% |
| HD250523C00362500 | 5/16/2025 2:05 PM | 362.5 | 20.34 | 20.35 | 22.15 | 3.84 | 23.27% | 1 | 323 | 54.30% |
| HD250523C00365000 | 5/16/2025 3:47 PM | 365 | 17.85 | 18.35 | 19.10 | 1.35 | 8.18% | 40 | 989 | 52.39% |
| HD250523C00367500 | 5/16/2025 3:59 PM | 367.5 | 17.00 | 16.35 | 17.40 | 5.00 | 41.67% | 4 | 29 | 53.19% |
| HD250523C00370000 | 5/16/2025 3:58 PM | 370 | 14.77 | 14.50 | 15.55 | 1.72 | 13.18% | 92 | 157 | 52.32% |
| HD250523C00372500 | 5/16/2025 3:01 PM | 372.5 | 13.03 | 12.85 | 13.90 | 0.63 | 5.08% | 69 | 160 | 52.16% |
| HD250523C00375000 | 5/16/2025 3:39 PM | 375 | 11.04 | 11.30 | 12.00 | 0.09 | 0.82% | 156 | 419 | 49.94% |
| HD250523C00377500 | 5/16/2025 3:55 PM | 377.5 | 9.75 | 9.80 | 10.45 | 0.27 | 2.85% | 50 | 135 | 49.22% |
| HD250523C00380000 | 5/16/2025 3:59 PM | 380 | 8.64 | 8.40 | 8.85 | 0.11 | 1.29% | 568 | 376 | 47.61% |
| HD250523C00382500 | 5/16/2025 3:54 PM | 382.5 | 7.00 | 7.05 | 7.45 | -0.20 | -2.78% | 46 | 100 | 46.48% |
| HD250523C00385000 | 5/16/2025 3:59 PM | 385 | 6.04 | 5.90 | 7.75 | 0.04 | 0.67% | 226 | 676 | 54.35% |
| HD250523C00387500 | 5/16/2025 3:58 PM | 387.5 | 5.02 | 4.90 | 5.20 | 0.14 | 2.87% | 101 | 137 | 45.29% |
| HD250523C00390000 | 5/16/2025 3:58 PM | 390 | 4.00 | 3.90 | 4.35 | -0.05 | -1.23% | 428 | 594 | 45.26% |
| HD250523C00392500 | 5/16/2025 3:58 PM | 392.5 | 3.25 | 3.10 | 3.45 | 3.25 | - | 46 | 364 | 44.20% |
| HD250523C00395000 | 5/16/2025 3:58 PM | 395 | 2.61 | 2.46 | 2.76 | 0.25 | 10.59% | 195 | 326 | 43.75% |
| HD250523C00397500 | 5/16/2025 3:58 PM | 397.5 | 2.04 | 1.89 | 2.19 | 2.04 | - | 105 | 18 | 43.41% |
| HD250523C00400000 | 5/16/2025 3:59 PM | 400 | 1.56 | 1.49 | 1.66 | -0.04 | -2.50% | 477 | 418 | 42.60% |
| HD250523C00402500 | 5/16/2025 3:58 PM | 402.5 | 1.20 | 1.07 | 1.27 | 1.20 | - | 142 | 2 | 42.24% |
| HD250523C00405000 | 5/16/2025 3:58 PM | 405 | 0.90 | 0.83 | 0.94 | 0.00 | 0.00% | 114 | 93 | 41.68% |
| HD250523C00407500 | 5/16/2025 3:42 PM | 407.5 | 0.65 | 0.43 | 0.71 | 0.65 | - | 71 | 14 | 41.55% |
| HD250523C00410000 | 5/16/2025 3:58 PM | 410 | 0.47 | 0.45 | 0.52 | -0.13 | -21.67% | 140 | 378 | 41.26% |
| HD250523C00412500 | 5/16/2025 2:51 PM | 412.5 | 0.32 | 0.32 | 0.44 | 0.32 | - | 41 | 4 | 42.33% |
| HD250523C00415000 | 5/16/2025 3:51 PM | 415 | 0.25 | 0.22 | 0.43 | 0.05 | 25.00% | 31 | 35 | 44.61% |
| HD250523C00417500 | 5/16/2025 3:45 PM | 417.5 | 0.19 | 0.07 | 1.17 | 0.19 | - | 12 | 0 | 50.78% |
| HD250523C00420000 | 5/16/2025 3:35 PM | 420 | 0.14 | 0.00 | 0.80 | -0.18 | -56.25% | 33 | 14 | 56.40% |
| HD250523C00425000 | 5/15/2025 10:47 AM | 425 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 4 | 45.31% |
| HD250523C00430000 | 5/16/2025 1:51 PM | 430 | 0.05 | 0.00 | 0.74 | -0.10 | -66.67% | 1 | 1 | 57.18% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250523P00230000 | 4/24/2025 11:18 AM | 230 | 0.30 | 0.01 | 0.02 | 0.00 | 0.00% | - | 3 | 140.63% |
| HD250523P00235000 | 5/16/2025 3:45 PM | 235 | 0.01 | 0.01 | 1.67 | -0.33 | -97.06% | 1 | 6 | 217.29% |
| HD250523P00240000 | 4/24/2025 11:12 AM | 240 | 0.37 | 0.01 | 2.13 | 0.00 | 0.00% | 30 | 31 | 218.02% |
| HD250523P00245000 | 5/7/2025 9:30 AM | 245 | 0.09 | 0.00 | 0.07 | 0.00 | 0.00% | 4 | 7 | 134.38% |
| HD250523P00250000 | 4/23/2025 3:16 PM | 250 | 0.37 | 0.00 | 1.48 | 0.00 | 0.00% | 5 | 16 | 188.67% |
| HD250523P00255000 | 4/29/2025 3:24 PM | 255 | 0.22 | 0.00 | 0.52 | 0.00 | 0.00% | - | 1 | 154.39% |
| HD250523P00260000 | 5/2/2025 3:36 PM | 260 | 0.17 | 0.00 | 1.28 | 0.00 | 0.00% | 1 | 1 | 169.24% |
| HD250523P00265000 | 4/24/2025 1:21 PM | 265 | 0.38 | 0.00 | 1.50 | 0.00 | 0.00% | - | 13 | 166.31% |
| HD250523P00270000 | 4/8/2025 12:01 PM | 270 | 2.03 | 0.00 | 1.19 | 0.00 | 0.00% | - | 1 | 152.73% |
| HD250523P00275000 | 4/9/2025 1:05 PM | 275 | 4.87 | 0.06 | 1.24 | 0.00 | 0.00% | - | 1 | 147.90% |
| HD250523P00280000 | 5/9/2025 11:34 AM | 280 | 0.34 | 0.00 | 0.50 | 0.00 | 0.00% | - | 5 | 121.29% |
| HD250523P00285000 | 5/15/2025 2:40 PM | 285 | 0.08 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 40 | 85.94% |
| HD250523P00290000 | 5/15/2025 2:40 PM | 290 | 0.09 | 0.02 | 0.05 | 0.00 | 0.00% | 1 | 30 | 85.94% |
| HD250523P00295000 | 5/16/2025 3:57 PM | 295 | 0.05 | 0.00 | 0.06 | -0.07 | -58.33% | 1 | 3 | 79.69% |
| HD250523P00300000 | 5/16/2025 3:03 PM | 300 | 0.04 | 0.07 | 0.12 | -0.09 | -69.23% | 76 | 38 | 85.35% |
| HD250523P00305000 | 5/15/2025 11:58 AM | 305 | 0.15 | 0.00 | 0.59 | 0.00 | 0.00% | 2 | 24 | 93.55% |
| HD250523P00310000 | 5/16/2025 3:56 PM | 310 | 0.13 | 0.13 | 0.16 | -0.11 | -45.83% | 90 | 214 | 79.00% |
| HD250523P00315000 | 5/16/2025 1:29 PM | 315 | 0.19 | 0.10 | 0.60 | -0.06 | -24.00% | 1 | 93 | 84.08% |
| HD250523P00320000 | 5/16/2025 3:48 PM | 320 | 0.20 | 0.00 | 0.29 | -0.11 | -35.48% | 14 | 207 | 68.16% |
| HD250523P00322500 | 5/16/2025 3:53 PM | 322.5 | 0.20 | 0.01 | 0.77 | 0.20 | - | 14 | 2 | 76.56% |
| HD250523P00325000 | 5/16/2025 3:51 PM | 325 | 0.25 | 0.19 | 0.35 | -0.09 | -26.47% | 9 | 484 | 69.14% |
| HD250523P00330000 | 5/16/2025 3:56 PM | 330 | 0.37 | 0.17 | 0.40 | 0.03 | 8.82% | 88 | 494 | 63.97% |
| HD250523P00332500 | 5/16/2025 3:47 PM | 332.5 | 0.35 | 0.25 | 0.55 | 0.35 | - | 10 | 14 | 64.89% |
| HD250523P00335000 | 5/16/2025 3:59 PM | 335 | 0.37 | 0.21 | 0.53 | -0.17 | -31.48% | 145 | 480 | 61.04% |
| HD250523P00337500 | 5/16/2025 2:11 PM | 337.5 | 0.51 | 0.05 | 0.50 | 0.51 | - | 16 | 2 | 55.08% |
| HD250523P00340000 | 5/16/2025 3:55 PM | 340 | 0.58 | 0.49 | 0.58 | -0.17 | -22.67% | 130 | 192 | 59.23% |
| HD250523P00342500 | 5/16/2025 2:34 PM | 342.5 | 0.63 | 0.57 | 0.72 | -0.32 | -33.68% | 86 | 88 | 58.40% |
| HD250523P00345000 | 5/16/2025 3:53 PM | 345 | 0.73 | 0.66 | 0.77 | -0.24 | -24.74% | 83 | 159 | 56.49% |
| HD250523P00347500 | 5/16/2025 3:28 PM | 347.5 | 0.83 | 0.77 | 1.34 | -0.30 | -26.55% | 27 | 24 | 58.57% |
| HD250523P00350000 | 5/16/2025 3:59 PM | 350 | 0.93 | 0.89 | 1.00 | -0.41 | -30.60% | 204 | 434 | 53.54% |
| HD250523P00352500 | 5/16/2025 3:58 PM | 352.5 | 1.12 | 1.04 | 1.17 | -0.46 | -29.11% | 80 | 49 | 52.25% |
| HD250523P00355000 | 5/16/2025 3:59 PM | 355 | 1.27 | 1.06 | 1.64 | -0.55 | -30.22% | 46 | 76 | 51.61% |
| HD250523P00357500 | 5/16/2025 3:45 PM | 357.5 | 1.65 | 1.14 | 1.63 | -0.55 | -25.00% | 74 | 92 | 50.85% |
| HD250523P00360000 | 5/16/2025 3:53 PM | 360 | 1.91 | 1.78 | 1.98 | -0.76 | -28.46% | 146 | 107 | 50.27% |
| HD250523P00362500 | 5/16/2025 3:59 PM | 362.5 | 2.21 | 2.05 | 2.47 | -1.02 | -31.58% | 78 | 39 | 50.32% |
| HD250523P00365000 | 5/16/2025 3:53 PM | 365 | 2.81 | 2.61 | 2.86 | -0.97 | -25.66% | 55 | 192 | 48.99% |
| HD250523P00367500 | 5/16/2025 3:18 PM | 367.5 | 3.30 | 3.10 | 3.35 | -1.10 | -25.00% | 90 | 59 | 47.90% |
| HD250523P00370000 | 5/16/2025 3:59 PM | 370 | 3.90 | 3.65 | 3.95 | -1.15 | -22.77% | 412 | 103 | 47.03% |
| HD250523P00372500 | 5/16/2025 3:40 PM | 372.5 | 4.75 | 4.30 | 4.75 | 4.75 | - | 285 | 37 | 46.84% |
| HD250523P00375000 | 5/16/2025 3:59 PM | 375 | 5.45 | 5.10 | 5.60 | -1.40 | -20.44% | 61 | 131 | 46.29% |
| HD250523P00377500 | 5/16/2025 3:54 PM | 377.5 | 6.70 | 6.25 | 6.65 | 6.70 | - | 185 | 68 | 46.24% |
| HD250523P00380000 | 5/16/2025 3:59 PM | 380 | 7.62 | 7.15 | 7.85 | -1.73 | -18.50% | 619 | 41 | 46.36% |
| HD250523P00382500 | 5/15/2025 3:42 PM | 382.5 | 10.70 | 8.50 | 9.00 | 10.70 | - | - | 12 | 45.52% |
| HD250523P00385000 | 5/16/2025 3:59 PM | 385 | 10.12 | 9.15 | 10.40 | -5.88 | -36.75% | 74 | 12 | 45.40% |
| HD250523P00387500 | 5/16/2025 3:59 PM | 387.5 | 11.65 | 11.15 | 13.15 | 11.65 | - | 2 | 1 | 52.48% |
| HD250523P00390000 | 5/16/2025 3:08 PM | 390 | 13.33 | 12.75 | 14.25 | -1.32 | -9.01% | 14 | 11 | 49.41% |
| HD250523P00395000 | 5/16/2025 1:36 PM | 395 | 17.76 | 16.20 | 17.45 | -1.49 | -7.74% | 15 | 44 | 47.05% |
| HD250523P00400000 | 4/28/2025 12:37 PM | 400 | 44.26 | 19.45 | 21.90 | 0.00 | 0.00% | 38 | 24 | 51.01% |
| HD250523P00405000 | 4/28/2025 12:36 PM | 405 | 49.44 | 23.45 | 26.70 | 0.00 | 0.00% | 20 | 0 | 56.71% |
| HD250523P00410000 | 5/16/2025 2:41 PM | 410 | 30.73 | 28.50 | 31.35 | 30.73 | - | 2 | 0 | 60.40% |
| HD250523P00420000 | 4/9/2025 1:25 PM | 420 | 71.90 | 55.60 | 59.15 | 0.00 | 0.00% | - | 0 | 183.72% |
Related Tickers
LOW Lowe's Companies, Inc.
234.23
+0.77%
FND Floor & Decor Holdings, Inc.
79.54
+1.45%
HVT Haverty Furniture Companies, Inc.
21.10
-0.38%
KIRK Kirkland's, Inc.
1.2000
-0.83%
HVT-A Haverty Furniture Companies, Inc.
20.71
0.00%
WES.AX Wesfarmers Limited
82.69
+0.16%
TTSH Tile Shop Holdings, Inc.
6.10
+0.33%
LIVE Live Ventures Incorporated
21.66
+0.42%
LWE.F Lowe's Companies, Inc.
206.20
+1.13%
WIX.L Wickes Group plc
216.00
+0.70%