NYSE - Delayed Quote • USD
The Home Depot, Inc. (HD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| 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 | 33.50 | 36.40 | 0.00 | 0.00% | - | 1 | 73.97% |
| HD240503C00305000 | 4/26/2024 5:16 PM | 305 | 29.62 | 28.50 | 31.80 | -3.66 | -11.00% | 4 | 8 | 71.02% |
| HD240503C00310000 | 4/26/2024 2:25 PM | 310 | 25.10 | 23.90 | 26.75 | 1.80 | 7.73% | 1 | 14 | 61.60% |
| HD240503C00315000 | 4/4/2024 6:15 PM | 315 | 46.90 | 18.70 | 22.00 | 0.00 | 0.00% | 2 | 2 | 55.35% |
| HD240503C00320000 | 4/26/2024 2:25 PM | 320 | 15.40 | 14.60 | 16.40 | 15.40 | - | 1 | 12 | 39.94% |
| HD240503C00325000 | 4/26/2024 6:12 PM | 325 | 10.83 | 10.80 | 12.15 | 4.38 | 67.91% | 4 | 14 | 37.33% |
| HD240503C00327500 | 4/26/2024 6:21 PM | 327.5 | 8.49 | 7.95 | 9.65 | 1.24 | 17.10% | 3 | 18 | 32.06% |
| HD240503C00330000 | 4/26/2024 7:44 PM | 330 | 6.60 | 5.90 | 8.25 | 1.24 | 23.13% | 42 | 144 | 34.28% |
| HD240503C00332500 | 4/26/2024 7:57 PM | 332.5 | 5.25 | 5.15 | 5.50 | 1.30 | 32.91% | 82 | 138 | 26.15% |
| HD240503C00335000 | 4/26/2024 7:59 PM | 335 | 4.00 | 3.70 | 4.20 | 1.20 | 42.86% | 842 | 294 | 26.56% |
| HD240503C00337500 | 4/26/2024 7:34 PM | 337.5 | 2.48 | 2.52 | 2.80 | 0.65 | 35.52% | 262 | 180 | 24.76% |
| HD240503C00340000 | 4/26/2024 7:58 PM | 340 | 1.75 | 1.68 | 1.91 | 0.50 | 40.00% | 684 | 560 | 24.62% |
| HD240503C00342500 | 4/26/2024 7:59 PM | 342.5 | 1.15 | 0.98 | 1.30 | 0.36 | 45.57% | 270 | 200 | 24.95% |
| HD240503C00345000 | 4/26/2024 7:59 PM | 345 | 0.77 | 0.52 | 0.77 | 0.23 | 42.59% | 205 | 309 | 24.32% |
| HD240503C00347500 | 4/26/2024 7:58 PM | 347.5 | 0.40 | 0.34 | 0.44 | 0.07 | 21.21% | 1,658 | 140 | 23.98% |
| HD240503C00350000 | 4/26/2024 7:57 PM | 350 | 0.20 | 0.20 | 0.29 | 0.03 | 17.65% | 148 | 562 | 24.76% |
| HD240503C00352500 | 4/26/2024 7:04 PM | 352.5 | 0.06 | 0.05 | 0.19 | -0.09 | -60.00% | 38 | 41 | 25.54% |
| HD240503C00355000 | 4/26/2024 7:55 PM | 355 | 0.09 | 0.02 | 0.16 | -0.14 | -60.87% | 10 | 104 | 27.44% |
| HD240503C00357500 | 4/24/2024 2:43 PM | 357.5 | 0.12 | 0.01 | 1.31 | 0.00 | 0.00% | 10 | 31 | 49.27% |
| HD240503C00360000 | 4/26/2024 7:37 PM | 360 | 0.03 | 0.01 | 0.25 | -0.02 | -40.00% | 10 | 268 | 35.55% |
| HD240503C00362500 | 4/15/2024 6:11 PM | 362.5 | 0.74 | 0.01 | 0.22 | 0.00 | 0.00% | - | 3 | 37.40% |
| HD240503C00365000 | 4/26/2024 6:14 PM | 365 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 10 | 116 | 32.03% |
| HD240503C00367500 | 4/15/2024 6:11 PM | 367.5 | 0.41 | 0.00 | 1.27 | 0.00 | 0.00% | - | 3 | 52.64% |
| HD240503C00370000 | 4/26/2024 4:19 PM | 370 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1 | 159 | 30.47% |
| HD240503C00372500 | 4/22/2024 7:32 PM | 372.5 | 0.34 | 0.00 | 0.30 | 0.34 | - | - | 4 | 50.34% |
| HD240503C00375000 | 4/23/2024 5:48 PM | 375 | 0.01 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 178 | 54.39% |
| HD240503C00380000 | 4/26/2024 4:51 PM | 380 | 0.02 | 0.01 | 0.11 | -0.04 | -66.67% | 3 | 83 | 49.51% |
| HD240503C00385000 | 4/22/2024 5:42 PM | 385 | 0.10 | 0.00 | 0.95 | 0.00 | 0.00% | 3 | 187 | 68.16% |
| HD240503C00390000 | 4/22/2024 5:42 PM | 390 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 43 | 70.17% |
| HD240503C00395000 | 4/18/2024 7:48 PM | 395 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 59 | 74.90% |
| HD240503C00400000 | 4/19/2024 2:24 PM | 400 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 77 | 79.59% |
| HD240503C00405000 | 4/24/2024 6:12 PM | 405 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 58 | 84.08% |
| HD240503C00410000 | 4/12/2024 4:22 PM | 410 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 318 | 88.53% |
| HD240503C00415000 | 4/25/2024 2:09 PM | 415 | 0.01 | 0.00 | 0.19 | 0.00 | 0.00% | 3 | 305 | 76.56% |
| HD240503C00420000 | 4/11/2024 2:21 PM | 420 | 0.46 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 8 | 97.17% |
| HD240503C00425000 | 4/4/2024 6:35 PM | 425 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 101.32% |
| HD240503C00430000 | 3/25/2024 3:19 PM | 430 | 0.28 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 105.42% |
| HD240503C00440000 | 3/22/2024 1:30 PM | 440 | 0.49 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 113.38% |
| HD240503C00455000 | 4/11/2024 3:58 PM | 455 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 124.81% |
| 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 | 0.15 | 0.15 | - | 5 | 0 | 65.43% |
| HD240503P00290000 | 4/24/2024 6:01 PM | 290 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 7 | 24 | 62.21% |
| HD240503P00295000 | 4/26/2024 1:45 PM | 295 | 0.05 | 0.01 | 0.26 | 0.05 | - | 1 | 21 | 52.54% |
| HD240503P00297500 | 4/24/2024 7:10 PM | 297.5 | 0.10 | 0.01 | 0.22 | 0.10 | - | - | 1 | 53.56% |
| HD240503P00300000 | 4/26/2024 2:56 PM | 300 | 0.04 | 0.03 | 0.21 | -0.07 | -63.64% | 4 | 21 | 50.00% |
| HD240503P00305000 | 4/24/2024 3:49 PM | 305 | 0.32 | 0.04 | 0.22 | 0.00 | 0.00% | 2 | 25 | 44.04% |
| HD240503P00307500 | 4/26/2024 7:30 PM | 307.5 | 0.06 | 0.02 | 0.28 | 0.06 | - | 6 | 4 | 42.73% |
| HD240503P00310000 | 4/26/2024 6:02 PM | 310 | 0.07 | 0.03 | 0.27 | -0.25 | -78.12% | 22 | 76 | 39.11% |
| HD240503P00312500 | 4/25/2024 7:45 PM | 312.5 | 0.28 | 0.04 | 1.12 | 0.28 | - | - | 21 | 50.56% |
| HD240503P00315000 | 4/26/2024 7:49 PM | 315 | 0.15 | 0.06 | 0.45 | -0.24 | -61.54% | 42 | 146 | 36.33% |
| HD240503P00317500 | 4/26/2024 7:47 PM | 317.5 | 0.19 | 0.09 | 0.30 | 0.19 | - | 9 | 63 | 29.79% |
| HD240503P00320000 | 4/26/2024 7:46 PM | 320 | 0.32 | 0.25 | 0.50 | -0.48 | -60.00% | 58 | 167 | 29.83% |
| HD240503P00322500 | 4/26/2024 7:56 PM | 322.5 | 0.43 | 0.37 | 0.48 | -0.68 | -61.26% | 20 | 117 | 25.76% |
| HD240503P00325000 | 4/26/2024 7:31 PM | 325 | 0.72 | 0.60 | 1.06 | -0.83 | -53.55% | 98 | 680 | 28.37% |
| HD240503P00327500 | 4/26/2024 7:46 PM | 327.5 | 1.15 | 0.95 | 1.22 | -1.04 | -47.49% | 51 | 91 | 25.17% |
| HD240503P00330000 | 4/26/2024 7:59 PM | 330 | 1.51 | 1.49 | 1.72 | -1.64 | -52.06% | 171 | 210 | 23.99% |
| HD240503P00332500 | 4/26/2024 7:59 PM | 332.5 | 2.28 | 2.34 | 2.78 | -2.02 | -46.98% | 306 | 35 | 25.28% |
| HD240503P00335000 | 4/26/2024 7:58 PM | 335 | 3.40 | 3.35 | 3.60 | -2.30 | -40.35% | 245 | 162 | 23.30% |
| HD240503P00337500 | 4/26/2024 7:55 PM | 337.5 | 4.85 | 4.70 | 4.95 | -2.14 | -30.62% | 67 | 68 | 23.05% |
| HD240503P00340000 | 4/26/2024 7:28 PM | 340 | 6.65 | 6.05 | 7.50 | -2.42 | -26.68% | 27 | 148 | 29.43% |
| HD240503P00342500 | 4/26/2024 5:59 PM | 342.5 | 8.85 | 7.85 | 9.30 | -5.90 | -40.00% | 4 | 74 | 29.68% |
| HD240503P00345000 | 4/26/2024 6:07 PM | 345 | 10.70 | 9.40 | 11.40 | -3.20 | -23.02% | 13 | 112 | 31.14% |
| HD240503P00347500 | 4/25/2024 5:04 PM | 347.5 | 15.74 | 11.60 | 13.80 | 0.00 | 0.00% | 1 | 3 | 34.57% |
| HD240503P00350000 | 4/26/2024 4:16 PM | 350 | 15.70 | 13.45 | 15.85 | -1.84 | -10.49% | 3 | 200 | 33.94% |
| HD240503P00352500 | 4/23/2024 4:11 PM | 352.5 | 13.44 | 16.30 | 19.40 | 0.00 | 0.00% | 1 | 0 | 48.54% |
| HD240503P00355000 | 4/26/2024 6:32 PM | 355 | 19.90 | 18.75 | 21.90 | -1.60 | -7.44% | 34 | 14 | 52.61% |
| HD240503P00360000 | 4/26/2024 7:34 PM | 360 | 24.65 | 23.75 | 26.40 | -1.55 | -5.92% | 20 | 12 | 54.98% |
| HD240503P00362500 | 4/26/2024 7:34 PM | 362.5 | 27.05 | 26.25 | 29.00 | -2.10 | -7.20% | 88 | 20 | 59.72% |
| HD240503P00365000 | 4/22/2024 4:24 PM | 365 | 29.65 | 28.60 | 31.80 | 0.00 | 0.00% | 5 | 0 | 66.70% |
| HD240503P00370000 | 4/18/2024 3:46 PM | 370 | 33.89 | 34.35 | 36.40 | 0.00 | 0.00% | 2 | 0 | 52.00% |
| HD240503P00375000 | 4/26/2024 7:30 PM | 375 | 40.22 | 39.15 | 41.15 | -2.12 | -5.01% | 1 | 1 | 50.88% |
| HD240503P00380000 | 4/24/2024 7:53 PM | 380 | 47.52 | 44.35 | 46.75 | 0.00 | 0.00% | 1 | 0 | 66.92% |
| HD240503P00385000 | 4/26/2024 7:30 PM | 385 | 50.38 | 48.55 | 51.30 | -3.67 | -6.79% | 5 | 5 | 86.08% |
| HD240503P00390000 | 4/24/2024 7:53 PM | 390 | 57.27 | 53.60 | 56.90 | 0.00 | 0.00% | 5 | 0 | 68.99% |
| HD240503P00395000 | 4/15/2024 7:55 PM | 395 | 57.32 | 58.30 | 61.80 | 0.00 | 0.00% | 4 | 0 | 64.36% |
| HD240503P00400000 | 4/15/2024 7:55 PM | 400 | 62.34 | 63.55 | 66.85 | 0.00 | 0.00% | 4 | 0 | 76.27% |
Related Tickers
LOW Lowe's Companies, Inc.
229.87
-0.04%
FND Floor & Decor Holdings, Inc.
110.93
+2.66%
ARHS Arhaus, Inc.
13.73
+0.88%
LL LL Flooring Holdings, Inc.
1.5000
-0.66%
KIRK Kirkland's, Inc.
1.9400
-0.51%
HVT Haverty Furniture Companies, Inc.
31.30
-1.63%
WES.AX Wesfarmers Limited
64.82
-1.04%
HVT-A Haverty Furniture Companies, Inc.
32.45
0.00%
LOWE.VI Lowe's Companies, Inc.
216.90
+1.95%
TTSH Tile Shop Holdings, Inc.
6.50
+2.36%