Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

The Home Depot, Inc. (HD)

Compare
358.15
-4.58
(-1.26%)
At close: March 28 at 4:00:02 PM EDT
358.13
-0.02
(-0.01%)
After hours: March 28 at 8:00:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HD250404C00310000 3/28/2025 3:49 PM 310 48.65 46.95 49.80 48.65 - 1 0 62.60%
HD250404C00320000 3/17/2025 9:41 AM 320 35.00 37.00 39.85 0.00 0.00% 1 0 52.54%
HD250404C00325000 3/25/2025 10:44 AM 325 37.78 32.10 34.95 0.00 0.00% 1 1 72.29%
HD250404C00330000 3/25/2025 10:44 AM 330 32.85 27.25 29.75 0.00 0.00% 1 1 61.78%
HD250404C00335000 3/28/2025 11:13 AM 335 22.78 22.60 25.20 -5.29 -18.85% 1 5 58.33%
HD250404C00340000 3/27/2025 9:48 AM 340 24.10 18.90 21.15 0.00 0.00% 1 20 57.83%
HD250404C00345000 3/27/2025 9:41 AM 345 19.89 14.25 16.00 0.00 0.00% 1 49 46.95%
HD250404C00347500 3/21/2025 3:46 PM 347.5 9.85 12.45 13.30 0.00 0.00% 11 11 40.45%
HD250404C00350000 3/28/2025 3:50 PM 350 11.14 9.80 12.00 -4.26 -27.66% 26 138 43.58%
HD250404C00352500 3/28/2025 11:19 AM 352.5 8.40 8.80 10.20 -5.30 -38.69% 12 246 42.29%
HD250404C00355000 3/28/2025 3:54 PM 355 7.55 7.25 8.60 -4.63 -38.01% 41 131 41.52%
HD250404C00357500 3/28/2025 3:41 PM 357.5 5.92 5.75 6.75 -3.68 -38.33% 55 28 38.43%
HD250404C00360000 3/28/2025 3:59 PM 360 4.62 4.50 5.65 -4.03 -46.59% 514 313 38.97%
HD250404C00362500 3/28/2025 3:55 PM 362.5 3.70 3.45 4.05 -3.27 -46.92% 68 204 35.51%
HD250404C00365000 3/28/2025 3:59 PM 365 2.56 2.52 2.88 -2.44 -48.80% 195 223 33.51%
HD250404C00367500 3/28/2025 3:59 PM 367.5 1.85 1.81 2.13 -1.85 -50.00% 116 169 33.11%
HD250404C00370000 3/28/2025 3:57 PM 370 1.29 1.29 1.51 -1.45 -52.92% 145 316 32.52%
HD250404C00372500 3/28/2025 3:49 PM 372.5 0.95 0.81 1.13 -1.28 -57.40% 231 111 32.94%
HD250404C00375000 3/28/2025 3:43 PM 375 0.57 0.54 0.64 -0.96 -62.75% 89 421 30.88%
HD250404C00377500 3/28/2025 3:41 PM 377.5 0.40 0.33 0.43 0.40 - 53 35 30.86%
HD250404C00380000 3/28/2025 3:48 PM 380 0.28 0.25 0.30 -0.32 -53.33% 141 521 31.25%
HD250404C00382500 3/28/2025 1:08 PM 382.5 0.19 0.08 0.54 0.19 - 3 83 38.57%
HD250404C00385000 3/28/2025 12:53 PM 385 0.29 0.06 0.50 -0.03 -9.38% 1 86 40.72%
HD250404C00387500 3/27/2025 10:03 AM 387.5 0.30 0.06 0.25 0.30 - - 70 37.89%
HD250404C00390000 3/28/2025 3:01 PM 390 0.07 0.01 0.22 -0.10 -58.82% 14 69 39.45%
HD250404C00395000 3/28/2025 1:08 PM 395 0.04 0.02 0.19 -0.35 -89.74% 1 55 43.16%
HD250404C00400000 3/28/2025 1:06 PM 400 0.03 0.01 0.05 -0.06 -66.67% 28 93 39.65%
HD250404C00405000 3/27/2025 3:37 PM 405 0.05 0.01 1.28 0.00 0.00% 1 170 64.94%
HD250404C00410000 3/28/2025 11:18 AM 410 0.05 0.01 0.20 0.01 25.00% 8 177 51.86%
HD250404C00415000 3/26/2025 3:47 PM 415 0.10 0.00 1.27 0.00 0.00% 1 20 74.61%
HD250404C00420000 3/26/2025 3:47 PM 420 0.05 0.00 0.12 0.00 0.00% 1 32 55.66%
HD250404C00425000 3/21/2025 10:12 AM 425 0.05 0.00 0.30 0.00 0.00% 21 35 66.60%
HD250404C00430000 3/21/2025 11:14 AM 430 0.01 0.00 0.10 0.00 0.00% 26 895 61.52%
HD250404C00435000 2/24/2025 9:39 AM 435 2.89 0.00 1.27 0.00 0.00% - 2 93.02%
HD250404C00440000 3/6/2025 9:50 AM 440 0.35 0.00 1.27 0.00 0.00% 1 2 97.36%
HD250404C00445000 3/10/2025 10:32 AM 445 0.20 0.00 1.27 0.00 0.00% 1 2 101.61%
HD250404C00450000 2/21/2025 10:00 AM 450 1.44 0.00 1.27 0.00 0.00% 1 2 105.81%
HD250404C00455000 2/18/2025 10:59 AM 455 1.55 0.00 0.00 0.00 0.00% - 0 50.00%
HD250404C00460000 3/3/2025 10:21 AM 460 0.12 0.00 1.27 0.00 0.00% 1 1 113.97%
HD250404C00485000 3/19/2025 1:25 PM 485 0.30 0.00 1.27 0.00 0.00% - 10 133.11%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
HD250404P00230000 3/28/2025 10:15 AM 230 0.22 0.00 0.38 0.22 - 1 0 163.28%
HD250404P00260000 3/26/2025 3:46 PM 260 0.12 0.00 1.27 0.12 - - 1 146.83%
HD250404P00265000 3/26/2025 3:46 PM 265 0.17 0.00 1.27 0.17 - - 1 139.36%
HD250404P00285000 3/17/2025 2:39 PM 285 0.12 0.00 1.27 0.00 0.00% - 10 110.35%
HD250404P00290000 2/20/2025 9:30 AM 290 0.55 0.00 0.48 0.00 0.00% 12 13 87.70%
HD250404P00295000 3/26/2025 10:00 AM 295 0.02 0.00 1.13 0.00 0.00% 1 77 94.19%
HD250404P00300000 3/28/2025 11:09 AM 300 0.01 0.00 1.29 -0.04 -80.00% 3 92 89.60%
HD250404P00305000 3/28/2025 11:25 AM 305 0.05 0.01 1.30 -0.08 -61.54% 5 7 82.96%
HD250404P00310000 3/20/2025 2:52 PM 310 0.31 0.02 1.32 0.00 0.00% 1 9 76.42%
HD250404P00315000 3/25/2025 10:54 AM 315 0.18 0.03 0.36 0.00 0.00% 96 168 55.37%
HD250404P00317500 3/27/2025 3:33 PM 317.5 0.06 0.05 0.20 0.06 - - 1 52.73%
HD250404P00320000 3/28/2025 3:28 PM 320 0.15 0.09 0.28 -0.05 -25.00% 33 29 52.73%
HD250404P00325000 3/28/2025 4:00 PM 325 0.24 0.14 0.25 -0.03 -11.11% 3 140 45.70%
HD250404P00327500 3/28/2025 3:38 PM 327.5 0.26 0.19 0.50 0.26 - 3 1 48.98%
HD250404P00330000 3/28/2025 3:38 PM 330 0.34 0.30 0.58 0.09 36.00% 13 121 47.22%
HD250404P00332500 3/28/2025 3:58 PM 332.5 0.37 0.38 0.46 0.37 - 25 15 41.53%
HD250404P00335000 3/28/2025 3:50 PM 335 0.54 0.49 0.74 0.26 92.86% 204 167 42.87%
HD250404P00337500 3/28/2025 3:42 PM 337.5 0.71 0.64 0.73 0.71 - 23 13 39.14%
HD250404P00340000 3/28/2025 3:42 PM 340 0.93 0.82 0.93 0.40 75.47% 48 121 38.04%
HD250404P00342500 3/28/2025 3:46 PM 342.5 1.12 1.08 1.19 1.12 - 67 21 37.01%
HD250404P00345000 3/28/2025 3:33 PM 345 1.53 1.42 1.56 0.53 53.00% 49 83 36.35%
HD250404P00347500 3/28/2025 3:25 PM 347.5 1.90 1.85 2.01 0.80 72.73% 52 30 35.57%
HD250404P00350000 3/28/2025 3:58 PM 350 2.54 2.21 2.59 1.12 78.87% 300 425 34.92%
HD250404P00352500 3/28/2025 3:59 PM 352.5 3.10 2.83 3.30 1.62 109.46% 65 200 34.27%
HD250404P00355000 3/28/2025 3:56 PM 355 3.98 3.85 4.15 1.79 81.74% 89 84 33.55%
HD250404P00357500 3/28/2025 3:59 PM 357.5 5.15 4.85 5.25 1.77 52.37% 276 30 33.34%
HD250404P00360000 3/28/2025 3:50 PM 360 6.00 6.10 6.50 1.15 23.71% 153 152 32.96%
HD250404P00362500 3/28/2025 3:57 PM 362.5 7.70 7.50 8.00 2.30 42.59% 15 112 33.03%
HD250404P00365000 3/28/2025 3:33 PM 365 9.50 8.10 9.60 3.15 49.61% 153 138 32.64%
HD250404P00367500 3/28/2025 12:39 PM 367.5 11.08 10.55 11.40 2.85 34.63% 4 60 32.52%
HD250404P00370000 3/28/2025 3:59 PM 370 13.13 12.00 13.35 4.53 52.67% 42 68 32.45%
HD250404P00372500 3/27/2025 10:21 AM 372.5 10.25 13.25 16.25 0.00 0.00% 2 4 39.86%
HD250404P00375000 3/28/2025 11:35 AM 375 17.23 16.25 18.80 4.23 32.54% 10 58 44.26%
HD250404P00377500 3/27/2025 1:44 PM 377.5 16.05 17.95 21.30 16.05 - - 3 48.11%
HD250404P00380000 3/28/2025 11:27 AM 380 22.52 20.95 23.20 5.24 30.32% 3 100 45.87%
HD250404P00385000 3/25/2025 9:35 AM 385 22.08 25.60 28.65 0.00 0.00% 2 8 57.47%
HD250404P00390000 3/28/2025 3:28 PM 390 31.50 30.70 33.15 2.75 9.57% 1 3 58.40%
HD250404P00395000 3/24/2025 11:13 AM 395 33.67 35.80 38.15 0.00 0.00% 2 0 64.50%
HD250404P00397500 3/24/2025 11:14 AM 397.5 36.20 37.55 41.05 36.20 - - 0 72.58%
HD250404P00400000 3/24/2025 11:13 AM 400 38.43 40.60 43.00 0.00 0.00% 2 0 68.26%
HD250404P00405000 3/7/2025 10:08 AM 405 32.99 45.60 48.45 0.00 0.00% 1 0 51.51%
HD250404P00415000 3/13/2025 3:37 PM 415 67.25 55.65 58.60 0.00 0.00% 99 0 64.31%
HD250404P00430000 3/7/2025 10:49 AM 430 59.40 70.60 73.35 0.00 0.00% 2 0 68.75%

Related Tickers

LOW Lowe's Companies, Inc.
228.42
-1.62%
 
FND Floor & Decor Holdings, Inc.
80.40
-3.63%
 
KGFHY Kingfisher plc
6.52
+0.46%
 
HVT Haverty Furniture Companies, Inc.
20.22
-2.55%
 
KIRK Kirkland's, Inc.
1.2900
-5.84%
 
KGF.L Kingfisher plc
251.50
+1.37%
 
HVT-A Haverty Furniture Companies, Inc.
21.44
0.00%
 
WES.AX Wesfarmers Limited
72.04
-1.17%
 
TTSH Tile Shop Holdings, Inc.
6.49
-0.92%
 
LIVE Live Ventures Incorporated
7.41
+1.79%