The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241011C00325000 | 2024-09-12 9:53AM EDT | 325.00 | 50.00 | 82.35 | 85.45 | 0.00 | - | - | 3 | 113.09% |
| HD241011C00340000 | 2024-09-10 11:53AM EDT | 340.00 | 31.25 | 67.35 | 70.50 | 0.00 | - | - | 2 | 94.82% |
| HD241011C00345000 | 2024-09-16 11:12AM EDT | 345.00 | 38.34 | 62.35 | 65.45 | 0.00 | - | 1 | 5 | 88.09% |
| HD241011C00350000 | 2024-10-04 10:58AM EDT | 350.00 | 54.50 | 57.35 | 60.30 | 0.00 | - | 1 | 3 | 80.32% |
| HD241011C00355000 | 2024-10-07 11:09AM EDT | 355.00 | 53.45 | 52.35 | 55.50 | +7.74 | +16.93% | 5 | 8 | 76.25% |
| HD241011C00360000 | 2024-10-04 9:31AM EDT | 360.00 | 50.24 | 47.35 | 50.40 | 0.00 | - | 5 | 2 | 69.19% |
| HD241011C00362500 | 2024-10-04 10:54AM EDT | 362.50 | 41.45 | 44.95 | 47.90 | 0.00 | - | 6 | 6 | 66.99% |
| HD241011C00365000 | 2024-10-07 2:49PM EDT | 365.00 | 42.28 | 42.70 | 45.20 | +4.18 | +10.97% | 1 | 6 | 64.36% |
| HD241011C00370000 | 2024-10-04 12:05PM EDT | 370.00 | 37.33 | 37.70 | 40.40 | 0.00 | - | 4 | 6 | 59.67% |
| HD241011C00372500 | 2024-10-04 2:11PM EDT | 372.50 | 33.56 | 34.60 | 36.85 | 0.00 | - | 10 | 10 | 60.50% |
| HD241011C00375000 | 2024-10-04 11:55AM EDT | 375.00 | 32.00 | 32.25 | 34.45 | 0.00 | - | 21 | 64 | 58.37% |
| HD241011C00377500 | 2024-10-04 3:41PM EDT | 377.50 | 30.48 | 29.70 | 32.85 | 0.00 | - | 3 | 8 | 64.17% |
| HD241011C00380000 | 2024-10-04 3:44PM EDT | 380.00 | 27.65 | 27.20 | 30.30 | -0.59 | -2.09% | 3 | 67 | 60.00% |
| HD241011C00382500 | 2024-10-04 3:41PM EDT | 382.50 | 25.77 | 24.70 | 27.70 | 0.00 | - | 4 | 5 | 55.37% |
| HD241011C00385000 | 2024-10-07 1:32PM EDT | 385.00 | 24.49 | 23.25 | 25.35 | +1.12 | +4.79% | 228 | 367 | 52.89% |
| HD241011C00387500 | 2024-10-07 9:32AM EDT | 387.50 | 15.97 | 19.95 | 22.95 | -3.19 | -16.65% | 2 | 5 | 49.85% |
| HD241011C00390000 | 2024-10-07 2:47PM EDT | 390.00 | 17.70 | 16.90 | 19.50 | -1.40 | -7.33% | 4 | 283 | 38.10% |
| HD241011C00392500 | 2024-10-07 9:32AM EDT | 392.50 | 11.64 | 15.40 | 17.05 | -6.13 | -34.50% | 2 | 3 | 34.89% |
| HD241011C00395000 | 2024-10-04 2:05PM EDT | 395.00 | 12.30 | 13.60 | 15.75 | 0.00 | - | 15 | 80 | 39.87% |
| HD241011C00397500 | 2024-10-07 10:10AM EDT | 397.50 | 12.30 | 11.70 | 12.60 | -0.18 | -1.44% | 9 | 28 | 31.21% |
| HD241011C00400000 | 2024-10-07 3:44PM EDT | 400.00 | 10.70 | 9.75 | 10.50 | +1.30 | +13.83% | 32 | 200 | 29.51% |
| HD241011C00402500 | 2024-10-07 3:23PM EDT | 402.50 | 8.40 | 8.00 | 8.55 | +1.51 | +21.92% | 33 | 128 | 28.08% |
| HD241011C00405000 | 2024-10-07 3:52PM EDT | 405.00 | 7.00 | 6.55 | 6.85 | +0.55 | +8.53% | 243 | 305 | 27.27% |
| HD241011C00407500 | 2024-10-07 3:59PM EDT | 407.50 | 5.25 | 5.05 | 5.30 | +0.30 | +6.06% | 1,629 | 261 | 26.34% |
| HD241011C00410000 | 2024-10-07 3:56PM EDT | 410.00 | 3.90 | 3.75 | 3.95 | +0.22 | +5.98% | 533 | 422 | 25.44% |
| HD241011C00412500 | 2024-10-07 3:59PM EDT | 412.50 | 2.84 | 2.77 | 2.87 | +0.24 | +9.23% | 181 | 113 | 24.87% |
| HD241011C00415000 | 2024-10-07 3:56PM EDT | 415.00 | 1.95 | 1.73 | 2.04 | +0.20 | +11.43% | 546 | 537 | 24.56% |
| HD241011C00417500 | 2024-10-07 3:56PM EDT | 417.50 | 1.34 | 1.30 | 1.44 | +0.29 | +27.62% | 1,615 | 190 | 24.59% |
| HD241011C00420000 | 2024-10-07 3:56PM EDT | 420.00 | 0.89 | 0.79 | 0.94 | +0.27 | +43.55% | 304 | 1,480 | 24.17% |
| HD241011C00422500 | 2024-10-07 3:02PM EDT | 422.50 | 0.48 | 0.36 | 0.84 | +0.09 | +23.08% | 92 | 11 | 26.43% |
| HD241011C00425000 | 2024-10-07 3:49PM EDT | 425.00 | 0.48 | 0.34 | 0.41 | +0.22 | +84.62% | 907 | 226 | 24.37% |
| HD241011C00427500 | 2024-10-07 2:31PM EDT | 427.50 | 0.22 | 0.03 | 0.29 | -0.03 | -12.00% | 49 | 4 | 25.00% |
| HD241011C00430000 | 2024-10-07 2:39PM EDT | 430.00 | 0.16 | 0.11 | 0.42 | +0.02 | +14.29% | 77 | 112 | 29.69% |
| HD241011C00435000 | 2024-10-07 3:22PM EDT | 435.00 | 0.08 | 0.03 | 0.20 | -0.23 | -74.19% | 70 | 25 | 29.98% |
| HD241011C00440000 | 2024-10-07 3:35PM EDT | 440.00 | 0.05 | 0.01 | 0.28 | -0.01 | -16.67% | 64 | 248 | 36.43% |
| HD241011C00445000 | 2024-10-07 3:13PM EDT | 445.00 | 0.19 | 0.00 | 1.07 | +0.09 | +90.00% | 22 | 11 | 54.22% |
| HD241011C00447500 | 2024-10-03 10:38AM EDT | 447.50 | 0.01 | 0.00 | 1.29 | 0.00 | - | - | 2 | 50.54% |
| HD241011C00450000 | 2024-10-01 2:55PM EDT | 450.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | 5 | 12 | 52.78% |
| HD241011C00460000 | 2024-10-01 3:54PM EDT | 460.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 1 | 61.77% |
| HD241011C00470000 | 2024-10-07 9:30AM EDT | 470.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 21 | 17 | 52.54% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241011P00210000 | 2024-10-04 3:45PM EDT | 210.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 208.59% |
| HD241011P00235000 | 2024-09-23 11:26AM EDT | 235.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 24 | 34 | 178.13% |
| HD241011P00275000 | 2024-09-23 2:43PM EDT | 275.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | - | 1 | 131.64% |
| HD241011P00310000 | 2024-09-24 10:07AM EDT | 310.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 12 | 15 | 124.76% |
| HD241011P00315000 | 2024-09-05 1:07PM EDT | 315.00 | 0.97 | 0.00 | 0.73 | 0.00 | - | - | 1 | 109.28% |
| HD241011P00320000 | 2024-10-07 9:30AM EDT | 320.00 | 0.75 | 0.00 | 0.01 | +0.71 | +1,775.00% | 1 | 71 | 65.63% |
| HD241011P00325000 | 2024-10-01 10:59AM EDT | 325.00 | 0.02 | 0.00 | 1.21 | 0.00 | - | 2 | 13 | 106.45% |
| HD241011P00330000 | 2024-10-04 11:20AM EDT | 330.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 47 | 159 | 62.50% |
| HD241011P00335000 | 2024-10-07 12:23PM EDT | 335.00 | 0.02 | 0.00 | 1.27 | -0.05 | -71.43% | 13 | 79 | 95.26% |
| HD241011P00340000 | 2024-10-07 9:41AM EDT | 340.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 171 | 58.59% |
| HD241011P00345000 | 2024-10-07 2:16PM EDT | 345.00 | 0.13 | 0.01 | 0.12 | +0.06 | +85.71% | 6 | 111 | 59.18% |
| HD241011P00347500 | 2024-10-07 12:22PM EDT | 347.50 | 0.02 | 0.01 | 0.04 | -0.09 | -81.82% | 19 | 16 | 51.17% |
| HD241011P00350000 | 2024-10-07 10:09AM EDT | 350.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 14 | 58 | 51.56% |
| HD241011P00355000 | 2024-10-04 3:40PM EDT | 355.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 15 | 43 | 51.37% |
| HD241011P00357500 | 2024-10-07 1:52PM EDT | 357.50 | 0.06 | 0.02 | 0.41 | -0.04 | -40.00% | 2 | 9 | 56.54% |
| HD241011P00360000 | 2024-10-07 12:31PM EDT | 360.00 | 0.06 | 0.02 | 0.14 | -0.04 | -40.00% | 23 | 83 | 50.59% |
| HD241011P00362500 | 2024-10-07 12:09PM EDT | 362.50 | 0.06 | 0.02 | 0.15 | -0.16 | -72.73% | 5 | 17 | 48.63% |
| HD241011P00365000 | 2024-10-07 1:54PM EDT | 365.00 | 0.09 | 0.05 | 0.17 | -0.09 | -50.00% | 22 | 173 | 47.07% |
| HD241011P00367500 | 2024-10-07 2:42PM EDT | 367.50 | 0.07 | 0.03 | 0.30 | -0.14 | -66.67% | 64 | 12 | 49.07% |
| HD241011P00370000 | 2024-10-07 1:53PM EDT | 370.00 | 0.13 | 0.04 | 0.18 | -0.10 | -43.48% | 5 | 72 | 42.58% |
| HD241011P00372500 | 2024-10-07 2:16PM EDT | 372.50 | 0.15 | 0.05 | 1.36 | +0.01 | +7.14% | 7 | 29 | 52.10% |
| HD241011P00375000 | 2024-10-07 11:42AM EDT | 375.00 | 0.13 | 0.10 | 0.30 | 0.00 | - | 11 | 85 | 41.11% |
| HD241011P00377500 | 2024-10-07 2:54PM EDT | 377.50 | 0.14 | 0.14 | 0.20 | -0.05 | -26.32% | 12 | 144 | 35.74% |
| HD241011P00380000 | 2024-10-07 3:16PM EDT | 380.00 | 0.20 | 0.10 | 0.30 | +0.01 | +5.26% | 110 | 345 | 35.77% |
| HD241011P00382500 | 2024-10-07 1:55PM EDT | 382.50 | 0.15 | 0.10 | 0.35 | -0.21 | -58.33% | 2 | 97 | 34.13% |
| HD241011P00385000 | 2024-10-07 3:29PM EDT | 385.00 | 0.28 | 0.21 | 0.30 | -0.02 | -6.67% | 92 | 187 | 30.37% |
| HD241011P00387500 | 2024-10-07 2:57PM EDT | 387.50 | 0.41 | 0.29 | 0.59 | +0.06 | +17.14% | 394 | 134 | 32.28% |
| HD241011P00390000 | 2024-10-07 3:59PM EDT | 390.00 | 0.50 | 0.42 | 0.63 | +0.02 | +4.17% | 384 | 577 | 29.71% |
| HD241011P00392500 | 2024-10-07 3:37PM EDT | 392.50 | 0.67 | 0.60 | 0.92 | -0.07 | -9.46% | 54 | 114 | 29.69% |
| HD241011P00395000 | 2024-10-07 3:48PM EDT | 395.00 | 0.92 | 0.85 | 0.95 | +0.12 | +15.00% | 130 | 246 | 26.55% |
| HD241011P00397500 | 2024-10-07 3:45PM EDT | 397.50 | 1.12 | 1.17 | 1.38 | -0.57 | -33.73% | 192 | 108 | 26.47% |
| HD241011P00400000 | 2024-10-07 3:53PM EDT | 400.00 | 1.70 | 1.63 | 1.96 | +0.20 | +13.33% | 296 | 289 | 26.44% |
| HD241011P00402500 | 2024-10-07 3:31PM EDT | 402.50 | 2.26 | 2.18 | 2.56 | +0.19 | +9.18% | 115 | 149 | 25.59% |
| HD241011P00405000 | 2024-10-07 3:43PM EDT | 405.00 | 3.00 | 2.75 | 3.30 | +0.25 | +9.09% | 549 | 353 | 24.61% |
| HD241011P00407500 | 2024-10-07 3:52PM EDT | 407.50 | 3.85 | 4.05 | 4.35 | +0.10 | +2.67% | 326 | 84 | 24.29% |
| HD241011P00410000 | 2024-10-07 3:48PM EDT | 410.00 | 5.30 | 5.15 | 5.50 | +0.50 | +10.42% | 124 | 165 | 23.37% |
| HD241011P00412500 | 2024-10-07 3:48PM EDT | 412.50 | 6.72 | 6.60 | 7.00 | -0.74 | -9.92% | 4 | 70 | 23.13% |
| HD241011P00415000 | 2024-10-07 11:17AM EDT | 415.00 | 7.90 | 8.20 | 9.65 | -0.90 | -10.23% | 4 | 73 | 28.61% |
| HD241011P00417500 | 2024-10-07 3:54PM EDT | 417.50 | 9.75 | 9.80 | 11.10 | +0.35 | +3.72% | 2 | 2 | 26.12% |
| HD241011P00420000 | 2024-10-07 2:07PM EDT | 420.00 | 12.40 | 11.95 | 13.55 | +0.20 | +1.64% | 60 | 68 | 29.48% |
| HD241011P00422500 | 2024-10-07 3:31PM EDT | 422.50 | 14.65 | 14.05 | 15.10 | +1.25 | +9.33% | 1 | 1 | 24.61% |
| HD241011P00425000 | 2024-10-07 2:08PM EDT | 425.00 | 17.30 | 16.45 | 17.50 | +1.80 | +11.61% | 3 | 56 | 26.34% |
| HD241011P00430000 | 2024-10-07 11:52AM EDT | 430.00 | 23.45 | 21.20 | 23.40 | +5.00 | +27.10% | 3 | 0 | 41.53% |
| HD241011P00440000 | 2024-10-03 9:36AM EDT | 440.00 | 30.05 | 29.90 | 33.10 | 0.00 | - | - | 0 | 50.02% |
© 2024 Yahoo. All rights reserved.