NYSE - Delayed Quote • USD
The Home Depot, Inc. (HD)
At close: April 24 at 4:00 PM EDT
Pre-Market: 7:00 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426C00310000 | 4/24/2024 7:30 PM | 310 | 22.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| HD240426C00320000 | 4/23/2024 1:54 PM | 320 | 17.60 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 12 | 0.00% |
| HD240426C00325000 | 4/24/2024 1:50 PM | 325 | 10.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| HD240426C00327500 | 4/24/2024 1:52 PM | 327.5 | 8.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| HD240426C00330000 | 4/24/2024 6:41 PM | 330 | 4.25 | 0.00 | 0.00 | 0.00 | 0.00% | 347 | 326 | 0.00% |
| HD240426C00332500 | 4/24/2024 7:51 PM | 332.5 | 2.64 | 0.00 | 0.00 | 0.00 | 0.00% | 275 | 176 | 0.00% |
| HD240426C00335000 | 4/24/2024 7:59 PM | 335 | 1.48 | 0.00 | 0.00 | 0.00 | 0.00% | 643 | 498 | 1.56% |
| HD240426C00337500 | 4/24/2024 7:59 PM | 337.5 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 580 | 551 | 6.25% |
| HD240426C00340000 | 4/24/2024 7:59 PM | 340 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 884 | 801 | 6.25% |
| HD240426C00342500 | 4/24/2024 7:50 PM | 342.5 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 315 | 801 | 6.25% |
| HD240426C00345000 | 4/24/2024 7:59 PM | 345 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 695 | 823 | 12.50% |
| HD240426C00347500 | 4/24/2024 7:35 PM | 347.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 1,742 | 12.50% |
| HD240426C00350000 | 4/24/2024 7:54 PM | 350 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 136 | 720 | 12.50% |
| HD240426C00352500 | 4/24/2024 7:42 PM | 352.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 127 | 12.50% |
| HD240426C00355000 | 4/24/2024 5:57 PM | 355 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 325 | 25.00% |
| HD240426C00357500 | 4/23/2024 6:54 PM | 357.5 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 95 | 25.00% |
| HD240426C00360000 | 4/24/2024 1:59 PM | 360 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 470 | 25.00% |
| HD240426C00362500 | 4/23/2024 6:54 PM | 362.5 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 45 | 25.00% |
| HD240426C00365000 | 4/24/2024 7:22 PM | 365 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 143 | 25.00% |
| HD240426C00367500 | 4/23/2024 7:45 PM | 367.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 25.00% |
| HD240426C00370000 | 4/23/2024 7:50 PM | 370 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 201 | 25.00% |
| HD240426C00372500 | 4/23/2024 7:57 PM | 372.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 18 | 25.00% |
| HD240426C00375000 | 4/24/2024 7:15 PM | 375 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 483 | 25.00% |
| HD240426C00377500 | 4/23/2024 3:47 PM | 377.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 5 | 25.00% |
| HD240426C00380000 | 4/22/2024 2:00 PM | 380 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 357 | 50.00% |
| HD240426C00385000 | 4/19/2024 6:30 PM | 385 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 353 | 349 | 50.00% |
| HD240426C00390000 | 4/22/2024 2:44 PM | 390 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 95 | 50.00% |
| HD240426C00395000 | 4/24/2024 6:12 PM | 395 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 191 | 50.00% |
| HD240426C00400000 | 4/19/2024 3:39 PM | 400 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 226 | 50.00% |
| HD240426C00405000 | 4/15/2024 7:38 PM | 405 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 84 | 50.00% |
| HD240426C00410000 | 4/17/2024 4:05 PM | 410 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 102 | 50.00% |
| HD240426C00415000 | 4/23/2024 7:12 PM | 415 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 131 | 50.00% |
| HD240426C00420000 | 4/15/2024 6:05 PM | 420 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 50.00% |
| HD240426C00425000 | 4/23/2024 6:29 PM | 425 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 24 | 50.00% |
| HD240426C00435000 | 3/27/2024 2:32 PM | 435 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| HD240426C00455000 | 4/12/2024 1:53 PM | 455 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 15 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426P00270000 | 4/10/2024 3:23 PM | 270 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 50.00% |
| HD240426P00285000 | 4/22/2024 4:11 PM | 285 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| HD240426P00290000 | 4/22/2024 4:10 PM | 290 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 50.00% |
| HD240426P00295000 | 4/22/2024 4:09 PM | 295 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 55 | 25.00% |
| HD240426P00297500 | 4/22/2024 4:09 PM | 297.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 25.00% |
| HD240426P00300000 | 4/24/2024 4:35 PM | 300 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 93 | 25.00% |
| HD240426P00302500 | 4/17/2024 6:32 PM | 302.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | - | 40 | 25.00% |
| HD240426P00305000 | 4/23/2024 5:59 PM | 305 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 9 | 25.00% |
| HD240426P00307500 | 4/23/2024 5:58 PM | 307.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 14 | 25.00% |
| HD240426P00310000 | 4/22/2024 3:59 PM | 310 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 9 | 25.00% |
| HD240426P00312500 | 4/24/2024 2:19 PM | 312.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 52 | 25.00% |
| HD240426P00315000 | 4/23/2024 5:21 PM | 315 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 36 | 12.50% |
| HD240426P00317500 | 4/24/2024 6:36 PM | 317.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 42 | 12.50% |
| HD240426P00320000 | 4/24/2024 7:59 PM | 320 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 670 | 12.50% |
| HD240426P00322500 | 4/24/2024 7:50 PM | 322.5 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1,012 | 1,066 | 12.50% |
| HD240426P00325000 | 4/24/2024 7:59 PM | 325 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 296 | 6.25% |
| HD240426P00327500 | 4/24/2024 7:59 PM | 327.5 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 116 | 262 | 6.25% |
| HD240426P00330000 | 4/24/2024 7:57 PM | 330 | 1.13 | 0.00 | 0.00 | 0.00 | 0.00% | 457 | 1,074 | 3.13% |
| HD240426P00332500 | 4/24/2024 7:59 PM | 332.5 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 246 | 142 | 0.78% |
| HD240426P00335000 | 4/24/2024 7:55 PM | 335 | 3.39 | 0.00 | 0.00 | 0.00 | 0.00% | 277 | 446 | 0.00% |
| HD240426P00337500 | 4/24/2024 7:09 PM | 337.5 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 256 | 0.00% |
| HD240426P00340000 | 4/24/2024 7:25 PM | 340 | 7.42 | 0.00 | 0.00 | 0.00 | 0.00% | 81 | 257 | 0.00% |
| HD240426P00342500 | 4/24/2024 6:21 PM | 342.5 | 9.65 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 11 | 0.00% |
| HD240426P00345000 | 4/24/2024 7:55 PM | 345 | 11.10 | 0.00 | 0.00 | 0.00 | 0.00% | 900 | 46 | 0.00% |
| HD240426P00347500 | 4/24/2024 7:55 PM | 347.5 | 13.45 | 0.00 | 0.00 | 0.00 | 0.00% | 214 | 11 | 0.00% |
| HD240426P00350000 | 4/24/2024 7:55 PM | 350 | 15.79 | 0.00 | 0.00 | 0.00 | 0.00% | 801 | 56 | 0.00% |
| HD240426P00352500 | 4/24/2024 7:55 PM | 352.5 | 18.90 | 0.00 | 0.00 | 0.00 | 0.00% | 62 | 7 | 0.00% |
| HD240426P00355000 | 4/24/2024 7:55 PM | 355 | 23.15 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 6 | 0.00% |
| HD240426P00357500 | 4/17/2024 6:08 PM | 357.5 | 21.45 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| HD240426P00360000 | 4/23/2024 7:46 PM | 360 | 20.84 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| HD240426P00362500 | 4/24/2024 7:55 PM | 362.5 | 28.15 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 8 | 0.00% |
| HD240426P00365000 | 4/17/2024 6:20 PM | 365 | 29.80 | 0.00 | 0.00 | 0.00 | 0.00% | 43 | 0 | 0.00% |
| HD240426P00370000 | 4/22/2024 1:32 PM | 370 | 33.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HD240426P00375000 | 4/18/2024 2:36 PM | 375 | 39.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HD240426P00380000 | 4/17/2024 7:51 PM | 380 | 47.49 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HD240426P00385000 | 4/17/2024 7:51 PM | 385 | 52.51 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HD240426P00390000 | 4/15/2024 7:55 PM | 390 | 52.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HD240426P00395000 | 4/22/2024 4:36 PM | 395 | 59.69 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| HD240426P00400000 | 4/18/2024 7:52 PM | 400 | 66.98 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| HD240426P00405000 | 3/27/2024 5:04 PM | 405 | 20.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| HD240426P00450000 | 4/23/2024 6:34 PM | 450 | 110.08 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 0.00% |
Related Tickers
LOW Lowe's Companies, Inc.
230.29
-1.40%
FND Floor & Decor Holdings, Inc.
109.66
-0.28%
ARHS Arhaus, Inc.
14.06
-4.42%
LL LL Flooring Holdings, Inc.
1.5100
0.00%
KIRK Kirkland's, Inc.
1.9800
-12.78%
HVT Haverty Furniture Companies, Inc.
32.55
-0.76%
WES.AX Wesfarmers Limited
65.50
+0.37%
KGF.L Kingfisher plc
249.80
+0.69%
LOWE.VI Lowe's Companies, Inc.
215.10
0.00%
LWE.BE Lowe's Companies Inc
213.55
-1.79%