NYSE - Nasdaq Real Time Price • USD
The Home Depot, Inc. (HD)
As of 11:27 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503C00300000 | 4/16/2024 6:09 PM | 300 | 37.00 | 33.75 | 36.60 | 0.00 | 0.00% | - | 1 | 74.80% |
| HD240503C00305000 | 4/26/2024 5:16 PM | 305 | 29.62 | 28.55 | 31.60 | 0.00 | 0.00% | 4 | 8 | 66.46% |
| HD240503C00310000 | 4/26/2024 2:25 PM | 310 | 25.90 | 23.55 | 26.55 | 0.80 | 3.19% | 1 | 13 | 57.35% |
| HD240503C00315000 | 4/29/2024 2:24 PM | 315 | 20.50 | 18.40 | 21.00 | -26.40 | -56.29% | 1 | 2 | 41.55% |
| HD240503C00320000 | 4/26/2024 2:25 PM | 320 | 16.10 | 14.40 | 15.60 | 0.70 | 4.55% | 1 | 12 | 27.52% |
| HD240503C00325000 | 4/26/2024 6:12 PM | 325 | 11.40 | 9.65 | 10.50 | 0.57 | 5.26% | 4 | 16 | 18.60% |
| HD240503C00327500 | 4/26/2024 6:21 PM | 327.5 | 8.49 | 7.80 | 8.40 | 0.00 | 0.00% | 3 | 18 | 20.02% |
| HD240503C00330000 | 4/29/2024 1:54 PM | 330 | 7.80 | 6.05 | 7.10 | 1.20 | 18.18% | 3 | 146 | 25.29% |
| HD240503C00332500 | 4/29/2024 2:55 PM | 332.5 | 4.54 | 4.50 | 4.70 | -0.71 | -13.52% | 13 | 150 | 20.11% |
| HD240503C00335000 | 4/29/2024 3:02 PM | 335 | 3.20 | 3.15 | 3.35 | -0.80 | -20.00% | 87 | 648 | 20.59% |
| HD240503C00337500 | 4/29/2024 2:55 PM | 337.5 | 2.09 | 2.05 | 2.17 | -0.39 | -15.73% | 113 | 271 | 20.18% |
| HD240503C00340000 | 4/29/2024 3:11 PM | 340 | 1.29 | 1.26 | 1.37 | -0.46 | -27.22% | 389 | 759 | 20.30% |
| HD240503C00342500 | 4/29/2024 2:26 PM | 342.5 | 0.80 | 0.68 | 0.79 | -0.35 | -30.43% | 167 | 261 | 20.13% |
| HD240503C00345000 | 4/29/2024 3:08 PM | 345 | 0.40 | 0.42 | 0.45 | -0.37 | -48.05% | 164 | 376 | 20.34% |
| HD240503C00347500 | 4/29/2024 3:00 PM | 347.5 | 0.14 | 0.13 | 0.26 | -0.26 | -65.00% | 76 | 1,698 | 20.85% |
| HD240503C00350000 | 4/29/2024 3:05 PM | 350 | 0.12 | 0.11 | 0.16 | -0.08 | -40.00% | 276 | 617 | 21.68% |
| HD240503C00352500 | 4/29/2024 2:31 PM | 352.5 | 0.09 | 0.04 | 0.14 | 0.03 | 50.00% | 4 | 59 | 23.93% |
| HD240503C00355000 | 4/29/2024 2:58 PM | 355 | 0.05 | 0.02 | 0.18 | -0.04 | -44.44% | 37 | 108 | 27.88% |
| HD240503C00357500 | 4/29/2024 1:35 PM | 357.5 | 0.01 | 0.01 | 0.65 | -0.11 | -91.67% | 2 | 31 | 40.28% |
| HD240503C00360000 | 4/29/2024 1:58 PM | 360 | 0.01 | 0.01 | 0.28 | -0.02 | -66.67% | 7 | 274 | 36.13% |
| HD240503C00362500 | 4/15/2024 6:11 PM | 362.5 | 0.74 | 0.00 | 0.70 | 0.00 | 0.00% | - | 3 | 47.46% |
| HD240503C00365000 | 4/29/2024 2:47 PM | 365 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 118 | 28.52% |
| HD240503C00367500 | 4/15/2024 6:11 PM | 367.5 | 0.41 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 54.49% |
| HD240503C00370000 | 4/26/2024 4:19 PM | 370 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 158 | 36.13% |
| HD240503C00372500 | 4/22/2024 7:32 PM | 372.5 | 0.34 | 0.00 | 0.50 | 0.00 | 0.00% | - | 4 | 55.37% |
| HD240503C00375000 | 4/23/2024 5:48 PM | 375 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 178 | 54.93% |
| HD240503C00380000 | 4/26/2024 4:51 PM | 380 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 85 | 41.99% |
| HD240503C00385000 | 4/22/2024 5:42 PM | 385 | 0.10 | 0.00 | 0.17 | 0.00 | 0.00% | 3 | 187 | 51.95% |
| HD240503C00390000 | 4/22/2024 5:42 PM | 390 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 43 | 69.97% |
| HD240503C00395000 | 4/18/2024 7:48 PM | 395 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 59 | 74.71% |
| HD240503C00400000 | 4/19/2024 2:24 PM | 400 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 77 | 79.39% |
| HD240503C00405000 | 4/24/2024 6:12 PM | 405 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 58 | 83.89% |
| HD240503C00410000 | 4/12/2024 4:22 PM | 410 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 318 | 88.38% |
| HD240503C00415000 | 4/25/2024 2:09 PM | 415 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 3 | 305 | 76.37% |
| HD240503C00420000 | 4/11/2024 2:21 PM | 420 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 50.00% |
| HD240503C00425000 | 4/4/2024 6:35 PM | 425 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 101.17% |
| HD240503C00430000 | 3/25/2024 3:19 PM | 430 | 0.28 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 105.27% |
| HD240503C00440000 | 3/22/2024 1:30 PM | 440 | 0.49 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 113.18% |
| HD240503C00455000 | 4/11/2024 3:58 PM | 455 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 124.71% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503P00280000 | 4/26/2024 1:30 PM | 280 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 83.20% |
| HD240503P00290000 | 4/24/2024 6:01 PM | 290 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 24 | 25.00% |
| HD240503P00295000 | 4/26/2024 1:45 PM | 295 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 22 | 62.55% |
| HD240503P00297500 | 4/24/2024 7:10 PM | 297.5 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 59.13% |
| HD240503P00300000 | 4/29/2024 1:56 PM | 300 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 24 | 44.73% |
| HD240503P00305000 | 4/24/2024 3:49 PM | 305 | 0.32 | 0.01 | 0.61 | 0.00 | 0.00% | 2 | 25 | 54.25% |
| HD240503P00307500 | 4/26/2024 7:30 PM | 307.5 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 10 | 53.15% |
| HD240503P00310000 | 4/26/2024 6:02 PM | 310 | 0.07 | 0.00 | 0.13 | 0.00 | 0.00% | 22 | 66 | 34.47% |
| HD240503P00312500 | 4/25/2024 7:45 PM | 312.5 | 0.28 | 0.02 | 0.00 | 0.00 | 0.00% | - | 21 | 12.50% |
| HD240503P00315000 | 4/29/2024 2:25 PM | 315 | 0.12 | 0.06 | 0.19 | -0.03 | -20.00% | 3 | 166 | 30.52% |
| HD240503P00317500 | 4/29/2024 1:57 PM | 317.5 | 0.14 | 0.11 | 0.39 | -0.05 | -26.32% | 45 | 62 | 31.84% |
| HD240503P00320000 | 4/29/2024 3:09 PM | 320 | 0.20 | 0.21 | 0.25 | -0.12 | -35.29% | 960 | 214 | 25.49% |
| HD240503P00322500 | 4/29/2024 3:08 PM | 322.5 | 0.34 | 0.32 | 0.37 | -0.09 | -19.15% | 110 | 119 | 24.27% |
| HD240503P00325000 | 4/29/2024 3:08 PM | 325 | 0.56 | 0.55 | 0.62 | -0.16 | -22.22% | 60 | 696 | 23.88% |
| HD240503P00327500 | 4/29/2024 3:04 PM | 327.5 | 0.96 | 0.86 | 1.03 | -0.19 | -16.52% | 19 | 113 | 23.76% |
| HD240503P00330000 | 4/29/2024 3:05 PM | 330 | 1.50 | 1.41 | 1.54 | -0.01 | -0.66% | 55 | 274 | 22.97% |
| HD240503P00332500 | 4/29/2024 3:08 PM | 332.5 | 2.40 | 2.22 | 2.36 | 0.12 | 5.26% | 460 | 273 | 22.89% |
| HD240503P00335000 | 4/29/2024 2:41 PM | 335 | 3.55 | 3.40 | 3.60 | 0.15 | 4.41% | 66 | 268 | 23.80% |
| HD240503P00337500 | 4/29/2024 2:24 PM | 337.5 | 4.75 | 4.65 | 4.80 | -0.10 | -2.06% | 15 | 81 | 22.68% |
| HD240503P00340000 | 4/29/2024 1:55 PM | 340 | 5.45 | 6.40 | 6.85 | -1.20 | -18.05% | 8 | 146 | 25.62% |
| HD240503P00342500 | 4/26/2024 5:59 PM | 342.5 | 8.85 | 8.25 | 8.95 | 0.00 | 0.00% | 4 | 76 | 27.87% |
| HD240503P00345000 | 4/29/2024 2:06 PM | 345 | 9.93 | 10.40 | 11.70 | -0.77 | -7.20% | 10 | 124 | 34.67% |
| HD240503P00347500 | 4/25/2024 5:04 PM | 347.5 | 15.74 | 12.60 | 13.70 | 0.00 | 0.00% | 1 | 3 | 34.85% |
| HD240503P00350000 | 4/29/2024 3:04 PM | 350 | 15.59 | 14.90 | 16.10 | -0.11 | -0.70% | 2 | 200 | 38.01% |
| HD240503P00352500 | 4/23/2024 4:11 PM | 352.5 | 13.44 | 17.70 | 18.80 | 0.00 | 0.00% | 1 | 0 | 44.02% |
| HD240503P00355000 | 4/29/2024 1:37 PM | 355 | 19.38 | 20.15 | 21.40 | -0.52 | -2.61% | 3 | 14 | 48.96% |
| HD240503P00360000 | 4/26/2024 7:34 PM | 360 | 24.65 | 24.55 | 26.70 | 0.00 | 0.00% | 20 | 12 | 59.72% |
| HD240503P00362500 | 4/26/2024 7:34 PM | 362.5 | 27.05 | 27.70 | 28.90 | 0.00 | 0.00% | 88 | 20 | 52.71% |
| HD240503P00365000 | 4/22/2024 4:24 PM | 365 | 29.65 | 29.45 | 31.40 | 0.00 | 0.00% | 5 | 0 | 50.15% |
| HD240503P00370000 | 4/18/2024 3:46 PM | 370 | 33.89 | 34.95 | 35.90 | 0.00 | 0.00% | 2 | 0 | 56.10% |
| HD240503P00375000 | 4/26/2024 7:30 PM | 375 | 40.22 | 39.90 | 41.45 | 0.00 | 0.00% | 1 | 1 | 66.48% |
| HD240503P00380000 | 4/24/2024 7:53 PM | 380 | 47.52 | 45.20 | 46.35 | 0.00 | 0.00% | 1 | 0 | 74.07% |
| HD240503P00385000 | 4/26/2024 7:30 PM | 385 | 50.38 | 49.15 | 51.30 | 0.00 | 0.00% | 5 | 5 | 68.02% |
| HD240503P00390000 | 4/24/2024 7:53 PM | 390 | 57.27 | 53.50 | 56.45 | 0.00 | 0.00% | 5 | 0 | 64.36% |
| HD240503P00395000 | 4/15/2024 7:55 PM | 395 | 57.32 | 59.45 | 62.10 | 0.00 | 0.00% | 4 | 0 | 90.82% |
| HD240503P00400000 | 4/15/2024 7:55 PM | 400 | 62.34 | 64.45 | 67.20 | 0.00 | 0.00% | 4 | 0 | 97.07% |
Related Tickers
LOW Lowe's Companies, Inc.
231.39
+0.66%
FND Floor & Decor Holdings, Inc.
111.63
+0.63%
ARHS Arhaus, Inc.
13.75
+0.15%
LL LL Flooring Holdings, Inc.
1.5101
+0.67%
KIRK Kirkland's, Inc.
1.9601
+1.04%
HVT Haverty Furniture Companies, Inc.
31.38
+0.26%
WES.AX Wesfarmers Limited
65.62
+1.23%
TTSH Tile Shop Holdings, Inc.
6.63
+2.00%
HVT-A Haverty Furniture Companies, Inc.
32.45
0.00%
LOWE.VI Lowe's Companies, Inc.
215.05
-0.85%