The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241018C00250000 | 2024-08-19 3:24PM EDT | 250.00 | 114.27 | 120.95 | 124.05 | 0.00 | - | 1 | 1 | 71.63% |
| HD241018C00275000 | 2024-08-21 3:39PM EDT | 275.00 | 90.47 | 96.30 | 99.15 | -5.13 | -5.37% | 1 | 2 | 58.80% |
| HD241018C00290000 | 2024-08-20 12:28PM EDT | 290.00 | 76.51 | 81.65 | 84.45 | 0.00 | - | 4 | 4 | 52.45% |
| HD241018C00300000 | 2024-09-04 1:31PM EDT | 300.00 | 64.70 | 71.55 | 74.30 | 0.00 | - | 1 | 9 | 53.43% |
| HD241018C00305000 | 2024-08-28 3:02PM EDT | 305.00 | 68.55 | 67.25 | 69.45 | 0.00 | - | 21 | 21 | 51.00% |
| HD241018C00310000 | 2024-08-27 2:49PM EDT | 310.00 | 63.90 | 61.85 | 64.55 | 0.00 | - | - | 5 | 48.32% |
| HD241018C00315000 | 2024-08-30 3:48PM EDT | 315.00 | 55.60 | 57.60 | 59.65 | 0.00 | - | 1 | 10 | 45.61% |
| HD241018C00320000 | 2024-09-03 3:26PM EDT | 320.00 | 48.30 | 53.65 | 54.95 | 0.00 | - | 1 | 16 | 43.63% |
| HD241018C00325000 | 2024-09-04 9:55AM EDT | 325.00 | 42.55 | 48.95 | 50.05 | 0.00 | - | 1 | 14 | 40.81% |
| HD241018C00330000 | 2024-09-06 3:51PM EDT | 330.00 | 34.60 | 44.20 | 45.35 | 0.00 | - | 1 | 26 | 38.63% |
| HD241018C00335000 | 2024-09-10 9:38AM EDT | 335.00 | 33.80 | 39.65 | 40.50 | -7.37 | -17.90% | 3 | 23 | 35.83% |
| HD241018C00340000 | 2024-09-10 2:53PM EDT | 340.00 | 35.00 | 35.00 | 36.95 | +9.89 | +39.39% | 1 | 234 | 36.75% |
| HD241018C00345000 | 2024-09-10 3:12PM EDT | 345.00 | 30.50 | 30.55 | 32.20 | +6.60 | +27.62% | 3 | 147 | 33.84% |
| HD241018C00350000 | 2024-09-06 11:57AM EDT | 350.00 | 20.75 | 26.40 | 27.95 | +1.92 | +10.20% | 2 | 393 | 32.06% |
| HD241018C00355000 | 2024-09-09 3:46PM EDT | 355.00 | 18.40 | 22.45 | 23.35 | +1.17 | +6.79% | 1 | 371 | 29.13% |
| HD241018C00360000 | 2024-09-10 3:11PM EDT | 360.00 | 18.60 | 18.60 | 19.25 | +3.85 | +26.10% | 402 | 355 | 27.09% |
| HD241018C00365000 | 2024-09-10 2:55PM EDT | 365.00 | 15.50 | 15.35 | 15.60 | +4.18 | +36.93% | 65 | 419 | 25.57% |
| HD241018C00370000 | 2024-09-10 3:14PM EDT | 370.00 | 12.12 | 12.25 | 12.55 | +3.31 | +37.57% | 97 | 566 | 24.75% |
| HD241018C00375000 | 2024-09-10 3:14PM EDT | 375.00 | 9.47 | 9.50 | 9.80 | +3.09 | +48.43% | 91 | 876 | 23.88% |
| HD241018C00380000 | 2024-09-10 3:17PM EDT | 380.00 | 7.30 | 7.20 | 7.45 | +2.25 | +44.55% | 35 | 561 | 23.13% |
| HD241018C00385000 | 2024-09-10 3:21PM EDT | 385.00 | 5.47 | 5.35 | 5.60 | +2.05 | +59.94% | 31 | 343 | 22.69% |
| HD241018C00390000 | 2024-09-10 2:49PM EDT | 390.00 | 3.85 | 3.85 | 4.10 | +1.37 | +55.24% | 6 | 921 | 22.29% |
| HD241018C00395000 | 2024-09-10 3:22PM EDT | 395.00 | 2.82 | 2.74 | 2.84 | +1.07 | +61.14% | 298 | 1,020 | 21.70% |
| HD241018C00400000 | 2024-09-10 2:55PM EDT | 400.00 | 1.93 | 1.89 | 1.98 | +0.76 | +64.96% | 30 | 1,035 | 21.46% |
| HD241018C00405000 | 2024-09-10 2:57PM EDT | 405.00 | 1.30 | 1.26 | 1.39 | +0.43 | +49.43% | 6 | 1,363 | 21.45% |
| HD241018C00410000 | 2024-09-10 12:19PM EDT | 410.00 | 0.66 | 0.84 | 1.03 | +0.19 | +40.43% | 11 | 3,057 | 21.81% |
| HD241018C00415000 | 2024-09-10 3:20PM EDT | 415.00 | 0.54 | 0.54 | 0.62 | +0.27 | +96.43% | 6 | 254 | 21.23% |
| HD241018C00420000 | 2024-09-09 3:40PM EDT | 420.00 | 0.25 | 0.03 | 0.55 | 0.00 | - | 3 | 118 | 22.45% |
| HD241018C00425000 | 2024-09-09 1:03PM EDT | 425.00 | 0.21 | 0.11 | 0.43 | 0.00 | - | 2 | 29 | 23.05% |
| HD241018C00430000 | 2024-09-09 1:02PM EDT | 430.00 | 0.15 | 0.08 | 0.00 | 0.00 | - | 51 | 53 | 12.50% |
| HD241018C00435000 | 2024-09-10 3:02PM EDT | 435.00 | 0.14 | 0.01 | 0.35 | -0.05 | -26.32% | 5 | 12 | 25.32% |
| HD241018C00440000 | 2024-09-09 1:04PM EDT | 440.00 | 0.19 | 0.01 | 0.33 | 0.00 | - | 2 | 8 | 26.54% |
| HD241018C00445000 | 2024-09-09 1:04PM EDT | 445.00 | 0.18 | 0.01 | 0.31 | 0.00 | - | 2 | 8 | 27.71% |
| HD241018C00450000 | 2024-09-04 11:09AM EDT | 450.00 | 0.09 | 0.01 | 0.18 | 0.00 | - | 2 | 3 | 26.91% |
| HD241018C00455000 | 2024-09-04 11:19AM EDT | 455.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 2 | 4 | 30.20% |
| HD241018C00460000 | 2024-08-15 3:40PM EDT | 460.00 | 0.11 | 0.00 | 0.18 | 0.00 | - | 2 | 1 | 29.49% |
| HD241018C00465000 | 2024-08-27 2:10PM EDT | 465.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 50 | 40 | 31.59% |
| HD241018C00470000 | 2024-08-22 9:35AM EDT | 470.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 1 | 32.86% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241018P00220000 | 2024-08-23 10:37AM EDT | 220.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 2 | 1 | 64.94% |
| HD241018P00230000 | 2024-08-06 3:15PM EDT | 230.00 | 0.55 | 0.00 | 0.81 | 0.00 | - | - | 1 | 69.14% |
| HD241018P00235000 | 2024-08-12 3:02PM EDT | 235.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 25.00% |
| HD241018P00240000 | 2024-08-12 11:29AM EDT | 240.00 | 0.44 | 0.01 | 0.34 | 0.00 | - | - | 5 | 56.79% |
| HD241018P00245000 | 2024-09-09 1:05PM EDT | 245.00 | 0.19 | 0.00 | 0.37 | 0.00 | - | 2 | 2 | 54.74% |
| HD241018P00250000 | 2024-08-29 9:48AM EDT | 250.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 30 | 33 | 57.81% |
| HD241018P00255000 | 2024-08-16 3:43PM EDT | 255.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | 2 | 1 | 50.68% |
| HD241018P00260000 | 2024-08-21 9:50AM EDT | 260.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 20 | 34 | 54.10% |
| HD241018P00265000 | 2024-09-09 1:08PM EDT | 265.00 | 0.24 | 0.00 | 0.69 | 0.00 | - | 2 | 3 | 55.35% |
| HD241018P00270000 | 2024-08-16 3:40PM EDT | 270.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 10 | 50.73% |
| HD241018P00275000 | 2024-09-05 11:58AM EDT | 275.00 | 0.33 | 0.05 | 0.53 | 0.00 | - | 1 | 12 | 47.90% |
| HD241018P00280000 | 2024-09-05 10:09AM EDT | 280.00 | 0.39 | 0.05 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| HD241018P00285000 | 2024-09-04 9:30AM EDT | 285.00 | 0.29 | 0.05 | 0.73 | 0.00 | - | 10 | 12 | 45.48% |
| HD241018P00290000 | 2024-09-04 2:40PM EDT | 290.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 19 | 25 | 43.16% |
| HD241018P00295000 | 2024-09-04 2:44PM EDT | 295.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | 2 | 17 | 40.66% |
| HD241018P00300000 | 2024-09-10 11:18AM EDT | 300.00 | 0.44 | 0.01 | 0.00 | -0.07 | -13.73% | 2 | 329 | 12.50% |
| HD241018P00305000 | 2024-08-30 3:30PM EDT | 305.00 | 0.50 | 0.02 | 0.88 | 0.00 | - | 2 | 169 | 36.89% |
| HD241018P00310000 | 2024-09-06 2:37PM EDT | 310.00 | 0.98 | 0.23 | 1.00 | 0.00 | - | 3 | 65 | 35.33% |
| HD241018P00315000 | 2024-09-10 2:56PM EDT | 315.00 | 0.69 | 0.55 | 0.83 | -0.43 | -38.39% | 1 | 83 | 31.49% |
| HD241018P00320000 | 2024-09-10 11:50AM EDT | 320.00 | 0.90 | 0.76 | 0.84 | -0.17 | -15.89% | 2 | 793 | 29.13% |
| HD241018P00325000 | 2024-09-09 3:53PM EDT | 325.00 | 1.31 | 0.94 | 1.03 | 0.00 | - | 6 | 228 | 27.94% |
| HD241018P00330000 | 2024-09-10 1:41PM EDT | 330.00 | 1.33 | 1.19 | 1.30 | -0.31 | -18.90% | 25 | 321 | 26.93% |
| HD241018P00335000 | 2024-09-10 3:23PM EDT | 335.00 | 1.58 | 1.54 | 1.63 | -0.53 | -23.04% | 32 | 1,600 | 25.87% |
| HD241018P00340000 | 2024-09-10 2:54PM EDT | 340.00 | 1.98 | 1.96 | 2.08 | -0.62 | -23.85% | 41 | 1,019 | 24.93% |
| HD241018P00345000 | 2024-09-10 3:16PM EDT | 345.00 | 2.60 | 2.52 | 2.67 | -1.03 | -28.37% | 30 | 295 | 24.04% |
| HD241018P00350000 | 2024-09-10 3:20PM EDT | 350.00 | 3.34 | 3.25 | 3.45 | -1.06 | -23.93% | 97 | 858 | 23.24% |
| HD241018P00355000 | 2024-09-10 3:20PM EDT | 355.00 | 4.35 | 4.20 | 4.45 | -1.70 | -28.10% | 18 | 592 | 22.47% |
| HD241018P00360000 | 2024-09-10 3:16PM EDT | 360.00 | 5.61 | 5.45 | 5.70 | -1.89 | -25.20% | 262 | 322 | 21.69% |
| HD241018P00365000 | 2024-09-10 3:20PM EDT | 365.00 | 7.14 | 7.05 | 7.30 | -2.61 | -26.69% | 29 | 305 | 21.01% |
| HD241018P00370000 | 2024-09-10 2:56PM EDT | 370.00 | 9.03 | 8.90 | 9.25 | -2.52 | -21.82% | 27 | 303 | 20.33% |
| HD241018P00375000 | 2024-09-10 1:11PM EDT | 375.00 | 12.35 | 11.15 | 11.50 | -3.55 | -22.33% | 29 | 197 | 19.45% |
| HD241018P00380000 | 2024-09-10 3:01PM EDT | 380.00 | 14.20 | 14.00 | 14.35 | -4.80 | -25.26% | 10 | 34 | 18.93% |
| HD241018P00385000 | 2024-09-10 10:38AM EDT | 385.00 | 19.70 | 16.45 | 17.65 | +0.07 | +0.36% | 6 | 17 | 18.48% |
| HD241018P00390000 | 2024-08-23 3:55PM EDT | 390.00 | 19.37 | 20.40 | 21.10 | 0.00 | - | 2 | 6 | 17.32% |
| HD241018P00395000 | 2024-08-23 1:02PM EDT | 395.00 | 26.15 | 24.70 | 25.30 | 0.00 | - | 2 | 3 | 17.23% |
| HD241018P00400000 | 2024-08-30 9:31AM EDT | 400.00 | 30.65 | 28.30 | 29.65 | 0.00 | - | 1 | 0 | 16.66% |
| HD241018P00405000 | 2024-08-26 1:02PM EDT | 405.00 | 30.97 | 33.30 | 34.25 | 0.00 | - | - | 0 | 16.11% |
| HD241018P00455000 | 2024-08-29 3:46PM EDT | 455.00 | 87.00 | 82.30 | 85.55 | 0.00 | - | 1 | 0 | 42.00% |
| HD241018P00460000 | 2024-08-29 3:46PM EDT | 460.00 | 92.02 | 87.85 | 90.15 | 0.00 | - | - | 0 | 41.22% |
| HD241018P00470000 | 2024-09-03 10:20AM EDT | 470.00 | 103.91 | 97.50 | 100.65 | 0.00 | - | 2 | 0 | 47.53% |
© 2024 Yahoo. All rights reserved.