Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,017.71 -1,416.91 (-2.20%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116C00150000 | 2024-04-11 1:04PM EDT | 150.00 | 201.26 | 185.00 | 189.50 | 0.00 | - | 1 | 1 | 43.23% |
| HD260116C00160000 | 2024-04-26 3:05PM EDT | 160.00 | 177.30 | 175.50 | 180.50 | +39.30 | +28.48% | 2 | 3 | 42.38% |
| HD260116C00165000 | 2024-01-18 3:04PM EDT | 165.00 | 193.27 | 197.00 | 202.00 | 0.00 | - | 1 | 1 | 74.37% |
| HD260116C00170000 | 2023-09-15 3:38PM EDT | 170.00 | 158.00 | 127.00 | 132.00 | 0.00 | - | - | 1 | 0.00% |
| HD260116C00175000 | 2024-04-22 2:21PM EDT | 175.00 | 167.83 | 162.50 | 167.00 | 0.00 | - | 4 | 11 | 40.71% |
| HD260116C00180000 | 2024-02-12 1:23PM EDT | 180.00 | 191.50 | 201.50 | 206.40 | 0.00 | - | 3 | 23 | 88.28% |
| HD260116C00185000 | 2024-02-22 3:19PM EDT | 185.00 | 190.80 | 207.50 | 212.50 | 0.00 | - | 3 | 7 | 97.06% |
| HD260116C00190000 | 2024-04-04 11:37AM EDT | 190.00 | 150.20 | 149.50 | 154.00 | -29.30 | -16.32% | 1 | 8 | 39.47% |
| HD260116C00195000 | 2024-03-21 12:37PM EDT | 195.00 | 206.00 | 146.00 | 151.00 | 0.00 | - | 2 | 15 | 40.72% |
| HD260116C00200000 | 2024-04-24 10:43AM EDT | 200.00 | 141.70 | 141.00 | 145.40 | 0.00 | - | 2 | 11 | 38.50% |
| HD260116C00220000 | 2024-01-16 4:27PM EDT | 220.00 | 145.90 | 148.50 | 152.75 | 0.00 | - | 2 | 6 | 57.32% |
| HD260116C00230000 | 2024-03-06 10:41AM EDT | 230.00 | 159.50 | 138.50 | 142.90 | 0.00 | - | 1 | 4 | 53.69% |
| HD260116C00240000 | 2023-10-13 9:42AM EDT | 240.00 | 79.20 | 74.35 | 75.75 | 0.00 | - | 1 | 3 | 0.00% |
| HD260116C00250000 | 2024-04-25 9:30AM EDT | 250.00 | 100.00 | 100.50 | 103.50 | 0.00 | - | 1 | 37 | 32.95% |
| HD260116C00260000 | 2024-03-04 11:31AM EDT | 260.00 | 137.41 | 116.35 | 120.50 | 0.00 | - | 2 | 20 | 50.68% |
| HD260116C00270000 | 2024-04-10 2:14PM EDT | 270.00 | 102.28 | 86.05 | 88.75 | 0.00 | - | 4 | 30 | 31.57% |
| HD260116C00280000 | 2024-04-10 2:14PM EDT | 280.00 | 94.97 | 80.40 | 83.35 | 0.00 | - | 7 | 48 | 32.04% |
| HD260116C00290000 | 2024-04-01 11:16AM EDT | 290.00 | 108.93 | 72.60 | 74.90 | 0.00 | - | 1 | 32 | 30.20% |
| HD260116C00300000 | 2024-04-26 2:24PM EDT | 300.00 | 66.95 | 65.90 | 68.45 | +0.94 | +1.42% | 3 | 51 | 29.59% |
| HD260116C00310000 | 2024-04-11 10:08AM EDT | 310.00 | 73.00 | 60.35 | 64.00 | 0.00 | - | 2 | 27 | 30.05% |
| HD260116C00320000 | 2024-04-18 2:25PM EDT | 320.00 | 55.85 | 54.40 | 58.40 | 0.00 | - | 6 | 62 | 29.59% |
| HD260116C00330000 | 2024-04-26 3:44PM EDT | 330.00 | 49.78 | 49.40 | 51.10 | +1.51 | +3.13% | 1 | 77 | 27.98% |
| HD260116C00340000 | 2024-04-25 9:30AM EDT | 340.00 | 42.46 | 44.35 | 46.40 | 0.00 | - | 1 | 128 | 27.73% |
| HD260116C00350000 | 2024-04-23 2:26PM EDT | 350.00 | 39.50 | 39.60 | 41.70 | -4.00 | -9.20% | 1 | 374 | 27.31% |
| HD260116C00360000 | 2024-04-26 3:17PM EDT | 360.00 | 35.35 | 35.45 | 37.00 | -0.05 | -0.14% | 1 | 190 | 26.73% |
| HD260116C00370000 | 2024-04-23 10:40AM EDT | 370.00 | 33.19 | 30.60 | 32.05 | 0.00 | - | 1 | 114 | 25.83% |
| HD260116C00380000 | 2024-04-24 3:06PM EDT | 380.00 | 27.05 | 27.60 | 29.15 | 0.00 | - | 2 | 259 | 25.93% |
| HD260116C00390000 | 2024-04-25 3:19PM EDT | 390.00 | 23.40 | 23.20 | 25.50 | 0.00 | - | 11 | 209 | 25.44% |
| HD260116C00400000 | 2024-04-26 10:45AM EDT | 400.00 | 21.60 | 21.05 | 22.00 | +1.21 | +5.93% | 1 | 195 | 24.86% |
| HD260116C00410000 | 2024-04-24 3:13PM EDT | 410.00 | 17.75 | 18.30 | 20.25 | 0.00 | - | 17 | 106 | 25.20% |
| HD260116C00420000 | 2024-04-23 12:01PM EDT | 420.00 | 17.80 | 15.85 | 17.25 | 0.00 | - | 21 | 143 | 24.60% |
| HD260116C00430000 | 2024-04-16 1:01PM EDT | 430.00 | 15.60 | 13.65 | 15.45 | 0.00 | - | 1 | 87 | 24.64% |
| HD260116C00440000 | 2024-04-26 3:04PM EDT | 440.00 | 12.17 | 11.80 | 12.70 | +0.37 | +3.14% | 3 | 42 | 23.85% |
| HD260116C00450000 | 2024-04-26 10:37AM EDT | 450.00 | 10.50 | 10.15 | 10.85 | +0.83 | +8.58% | 1 | 60 | 23.54% |
| HD260116C00460000 | 2024-04-22 3:49PM EDT | 460.00 | 9.60 | 8.70 | 9.80 | 0.00 | - | 2 | 50 | 23.71% |
| HD260116C00470000 | 2024-04-25 9:30AM EDT | 470.00 | 7.15 | 7.50 | 8.05 | 0.00 | - | 2 | 60 | 23.17% |
| HD260116C00480000 | 2024-04-25 9:48AM EDT | 480.00 | 5.80 | 6.40 | 6.95 | 0.00 | - | 2 | 20 | 23.05% |
| HD260116C00490000 | 2024-04-22 9:30AM EDT | 490.00 | 7.00 | 5.45 | 6.10 | 0.00 | - | 1 | 286 | 23.05% |
| HD260116C00500000 | 2024-04-24 12:38PM EDT | 500.00 | 4.80 | 3.80 | 5.20 | -0.32 | -6.25% | 1 | 47 | 22.88% |
| HD260116C00520000 | 2024-04-25 3:15PM EDT | 520.00 | 3.43 | 3.50 | 4.75 | 0.00 | - | 2 | 68 | 23.87% |
| HD260116C00540000 | 2024-04-17 2:53PM EDT | 540.00 | 3.35 | 2.37 | 2.94 | 0.00 | - | 4 | 46 | 22.72% |
| HD260116C00560000 | 2024-04-19 12:54PM EDT | 560.00 | 2.50 | 1.72 | 2.35 | 0.00 | - | 1 | 14 | 22.94% |
| HD260116C00580000 | 2024-04-26 1:28PM EDT | 580.00 | 1.55 | 1.44 | 2.79 | -0.32 | -17.11% | 1 | 11 | 24.95% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD260116P00145000 | 2024-04-25 2:25PM EDT | 145.00 | 1.65 | 1.65 | 2.08 | 0.00 | - | 62 | 551 | 38.03% |
| HD260116P00150000 | 2024-04-03 3:31PM EDT | 150.00 | 2.00 | 1.66 | 2.55 | 0.00 | - | 6 | 208 | 38.22% |
| HD260116P00155000 | 2024-04-03 3:31PM EDT | 155.00 | 2.27 | 1.69 | 2.78 | 0.00 | - | 6 | 15 | 37.53% |
| HD260116P00160000 | 2024-04-11 1:04PM EDT | 160.00 | 2.49 | 1.85 | 3.05 | 0.00 | - | 1 | 11 | 36.93% |
| HD260116P00165000 | 2024-04-26 3:17PM EDT | 165.00 | 2.50 | 1.99 | 2.78 | +0.77 | +44.51% | 3 | 27 | 34.87% |
| HD260116P00170000 | 2024-03-20 10:28AM EDT | 170.00 | 1.92 | 2.22 | 4.05 | 0.00 | - | 2 | 5 | 36.67% |
| HD260116P00175000 | 2024-03-20 1:51PM EDT | 175.00 | 2.09 | 2.87 | 4.35 | 0.00 | - | 2 | 26 | 35.98% |
| HD260116P00180000 | 2023-11-14 1:57PM EDT | 180.00 | 4.50 | 1.10 | 5.50 | 0.00 | - | 59 | 57 | 36.87% |
| HD260116P00185000 | 2024-04-25 9:39AM EDT | 185.00 | 3.65 | 2.86 | 4.70 | 0.00 | - | 1 | 15 | 34.07% |
| HD260116P00190000 | 2024-04-03 10:02AM EDT | 190.00 | 3.70 | 3.15 | 3.85 | 0.00 | - | 28 | 37 | 31.17% |
| HD260116P00195000 | 2024-04-25 9:37AM EDT | 195.00 | 4.58 | 3.90 | 4.15 | 0.00 | - | 20 | 144 | 30.56% |
| HD260116P00200000 | 2024-04-26 1:07PM EDT | 200.00 | 4.55 | 4.25 | 5.60 | -0.15 | -3.19% | 6 | 131 | 31.88% |
| HD260116P00210000 | 2024-04-10 3:22PM EDT | 210.00 | 4.70 | 5.00 | 5.35 | 0.00 | - | 10 | 26 | 29.08% |
| HD260116P00220000 | 2024-04-10 3:09PM EDT | 220.00 | 6.00 | 5.90 | 6.40 | 0.00 | - | 1 | 79 | 28.27% |
| HD260116P00230000 | 2024-04-26 2:08PM EDT | 230.00 | 7.50 | 7.25 | 7.55 | -0.35 | -4.46% | 4 | 43 | 27.41% |
| HD260116P00240000 | 2024-04-26 1:14PM EDT | 240.00 | 8.90 | 8.45 | 8.85 | +0.16 | +1.83% | 4 | 400 | 26.55% |
| HD260116P00250000 | 2024-04-25 2:15PM EDT | 250.00 | 10.55 | 10.00 | 10.45 | 0.00 | - | 16 | 152 | 25.84% |
| HD260116P00260000 | 2024-04-25 12:46PM EDT | 260.00 | 12.60 | 11.65 | 13.20 | 0.00 | - | 7 | 114 | 25.94% |
| HD260116P00270000 | 2024-04-25 11:59AM EDT | 270.00 | 14.80 | 13.80 | 14.30 | 0.00 | - | 5 | 72 | 24.41% |
| HD260116P00280000 | 2024-04-25 12:46PM EDT | 280.00 | 17.05 | 15.95 | 16.60 | 0.00 | - | 5 | 46 | 23.72% |
| HD260116P00290000 | 2024-04-26 9:59AM EDT | 290.00 | 18.85 | 18.55 | 19.15 | -0.85 | -4.31% | 2 | 110 | 23.00% |
| HD260116P00300000 | 2024-04-26 12:11PM EDT | 300.00 | 22.00 | 21.40 | 22.00 | -0.95 | -4.14% | 3 | 143 | 22.30% |
| HD260116P00310000 | 2024-04-26 9:41AM EDT | 310.00 | 25.22 | 24.65 | 25.25 | -0.73 | -2.81% | 1 | 96 | 21.65% |
| HD260116P00320000 | 2024-04-26 9:42AM EDT | 320.00 | 29.00 | 27.40 | 29.00 | -0.70 | -2.36% | 1 | 261 | 21.08% |
| HD260116P00330000 | 2024-04-25 12:39PM EDT | 330.00 | 33.80 | 31.00 | 32.85 | 0.00 | - | 14 | 113 | 20.35% |
| HD260116P00340000 | 2024-04-24 11:03AM EDT | 340.00 | 37.95 | 34.20 | 37.20 | 0.00 | - | 15 | 54 | 19.68% |
| HD260116P00350000 | 2024-04-23 9:45AM EDT | 350.00 | 41.20 | 40.95 | 42.25 | 0.00 | - | 1 | 46 | 19.17% |
| HD260116P00360000 | 2024-04-09 3:57PM EDT | 360.00 | 37.65 | 46.05 | 47.45 | 0.00 | - | 3 | 44 | 18.49% |
| HD260116P00370000 | 2024-04-05 9:59AM EDT | 370.00 | 43.65 | 51.85 | 53.40 | 0.00 | - | 2 | 75 | 17.97% |
| HD260116P00380000 | 2024-04-17 1:10PM EDT | 380.00 | 61.30 | 57.25 | 59.45 | 0.00 | - | 1 | 28 | 17.23% |
| HD260116P00390000 | 2024-04-15 1:09PM EDT | 390.00 | 63.30 | 64.15 | 66.20 | 0.00 | - | 5 | 9 | 16.62% |
| HD260116P00400000 | 2024-04-15 1:09PM EDT | 400.00 | 70.16 | 70.60 | 73.15 | 0.00 | - | 5 | 9 | 15.81% |
| HD260116P00410000 | 2024-01-30 11:02AM EDT | 410.00 | 66.60 | 52.80 | 54.70 | 0.00 | - | 2 | 2 | 0.00% |
| HD260116P00420000 | 2024-02-28 1:50PM EDT | 420.00 | 60.70 | 54.50 | 59.00 | 0.00 | - | 1 | 5 | 0.00% |
| HD260116P00430000 | 2024-03-04 2:20PM EDT | 430.00 | 64.10 | 76.20 | 80.50 | 0.00 | - | 1 | 2 | 0.00% |
| HD260116P00440000 | 2024-03-04 11:23AM EDT | 440.00 | 70.00 | 83.50 | 87.50 | 0.00 | - | 1 | 1 | 0.00% |
| HD260116P00450000 | 2024-03-01 2:12PM EDT | 450.00 | 76.15 | 73.50 | 78.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.