The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241025C00345000 | 2024-10-03 3:43PM EDT | 345.00 | 66.90 | 62.60 | 66.20 | 0.00 | - | 1 | 2 | 57.91% |
| HD241025C00350000 | 2024-09-20 10:15AM EDT | 350.00 | 41.40 | 57.65 | 61.25 | 0.00 | - | 4 | 5 | 54.52% |
| HD241025C00355000 | 2024-09-18 2:25PM EDT | 355.00 | 37.97 | 52.70 | 56.25 | 0.00 | - | - | 1 | 50.83% |
| HD241025C00360000 | 2024-09-27 1:26PM EDT | 360.00 | 41.40 | 47.80 | 51.20 | 0.00 | - | 1 | 33 | 46.90% |
| HD241025C00365000 | 2024-09-27 3:41PM EDT | 365.00 | 36.70 | 42.90 | 46.45 | 0.00 | - | 2 | 10 | 44.42% |
| HD241025C00370000 | 2024-10-02 1:02PM EDT | 370.00 | 40.48 | 38.50 | 41.60 | 0.00 | - | 1 | 15 | 41.33% |
| HD241025C00375000 | 2024-10-04 3:19PM EDT | 375.00 | 33.00 | 34.90 | 35.85 | -2.76 | -7.72% | 10 | 121 | 34.23% |
| HD241025C00380000 | 2024-10-04 12:08PM EDT | 380.00 | 28.38 | 29.40 | 30.95 | -6.75 | -19.21% | 4 | 60 | 30.98% |
| HD241025C00385000 | 2024-10-04 3:46PM EDT | 385.00 | 24.72 | 25.70 | 26.40 | +3.57 | +16.88% | 2 | 24 | 28.96% |
| HD241025C00390000 | 2024-10-04 2:31PM EDT | 390.00 | 19.55 | 21.25 | 21.85 | -3.80 | -16.27% | 4 | 46 | 26.53% |
| HD241025C00395000 | 2024-10-04 12:39PM EDT | 395.00 | 16.33 | 17.25 | 18.00 | -2.67 | -14.05% | 2 | 33 | 25.81% |
| HD241025C00400000 | 2024-10-04 12:39PM EDT | 400.00 | 12.65 | 13.15 | 14.00 | -4.32 | -25.46% | 39 | 197 | 23.85% |
| HD241025C00405000 | 2024-10-04 3:51PM EDT | 405.00 | 10.32 | 10.15 | 10.55 | -3.15 | -23.39% | 81 | 435 | 22.53% |
| HD241025C00410000 | 2024-10-04 3:16PM EDT | 410.00 | 6.50 | 7.15 | 7.65 | -2.80 | -30.11% | 60 | 113 | 21.56% |
| HD241025C00415000 | 2024-10-04 3:30PM EDT | 415.00 | 4.60 | 4.95 | 5.20 | -2.67 | -36.73% | 107 | 80 | 20.54% |
| HD241025C00420000 | 2024-10-04 2:36PM EDT | 420.00 | 2.68 | 3.15 | 3.40 | -2.60 | -49.24% | 34 | 64 | 19.91% |
| HD241025C00425000 | 2024-10-04 3:48PM EDT | 425.00 | 1.70 | 1.92 | 2.11 | -1.79 | -51.29% | 25 | 166 | 19.43% |
| HD241025C00430000 | 2024-10-04 3:09PM EDT | 430.00 | 0.98 | 0.93 | 1.78 | -1.04 | -51.49% | 6 | 36 | 21.44% |
| HD241025C00435000 | 2024-10-04 3:25PM EDT | 435.00 | 0.69 | 0.55 | 1.18 | -0.79 | -53.38% | 5 | 15 | 21.62% |
| HD241025C00440000 | 2024-10-03 12:13PM EDT | 440.00 | 0.56 | 0.30 | 0.76 | -0.51 | -47.66% | 1 | 13 | 21.77% |
| HD241025C00445000 | 2024-09-24 11:45AM EDT | 445.00 | 0.15 | 0.08 | 0.86 | 0.00 | - | - | 2 | 24.93% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241025P00295000 | 2024-09-27 9:30AM EDT | 295.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 63.97% |
| HD241025P00300000 | 2024-09-27 9:30AM EDT | 300.00 | 0.75 | 0.03 | 0.15 | 0.00 | - | 2 | 2 | 51.66% |
| HD241025P00305000 | 2024-09-12 10:58AM EDT | 305.00 | 0.43 | 0.03 | 1.55 | 0.00 | - | - | 1 | 67.21% |
| HD241025P00315000 | 2024-10-03 10:09AM EDT | 315.00 | 0.07 | 0.04 | 1.25 | 0.00 | - | 1 | 2 | 58.72% |
| HD241025P00320000 | 2024-09-16 12:21PM EDT | 320.00 | 0.47 | 0.05 | 1.59 | 0.00 | - | 3 | 4 | 58.18% |
| HD241025P00325000 | 2024-10-02 10:39AM EDT | 325.00 | 0.13 | 0.06 | 1.72 | 0.00 | - | 8 | 21 | 55.96% |
| HD241025P00330000 | 2024-09-23 11:21AM EDT | 330.00 | 0.45 | 0.07 | 1.63 | 0.00 | - | 1 | 25 | 52.37% |
| HD241025P00335000 | 2024-09-17 12:52PM EDT | 335.00 | 1.00 | 0.08 | 1.45 | 0.00 | - | - | 2 | 55.23% |
| HD241025P00340000 | 2024-10-03 3:45PM EDT | 340.00 | 0.30 | 0.09 | 0.70 | 0.00 | - | 2 | 19 | 44.53% |
| HD241025P00345000 | 2024-10-04 12:59PM EDT | 345.00 | 0.24 | 0.10 | 0.67 | -0.18 | -42.86% | 20 | 23 | 41.24% |
| HD241025P00350000 | 2024-09-30 12:37PM EDT | 350.00 | 0.32 | 0.13 | 0.70 | -0.09 | -21.95% | 7 | 34 | 38.65% |
| HD241025P00355000 | 2024-10-04 3:48PM EDT | 355.00 | 0.41 | 0.18 | 0.52 | -0.16 | -28.07% | 1 | 51 | 33.72% |
| HD241025P00360000 | 2024-10-03 10:48AM EDT | 360.00 | 0.77 | 0.18 | 0.90 | 0.00 | - | 1 | 119 | 34.67% |
| HD241025P00365000 | 2024-10-04 2:58PM EDT | 365.00 | 0.57 | 0.40 | 0.82 | -0.11 | -16.18% | 16 | 60 | 30.98% |
| HD241025P00370000 | 2024-10-04 1:47PM EDT | 370.00 | 0.60 | 0.51 | 0.63 | -0.15 | -20.00% | 14 | 111 | 26.39% |
| HD241025P00375000 | 2024-10-04 2:58PM EDT | 375.00 | 0.95 | 0.70 | 1.63 | -0.06 | -5.94% | 5 | 38 | 29.99% |
| HD241025P00380000 | 2024-10-04 1:15PM EDT | 380.00 | 1.25 | 0.89 | 1.89 | +0.15 | +13.64% | 46 | 85 | 27.87% |
| HD241025P00385000 | 2024-10-04 2:48PM EDT | 385.00 | 1.55 | 1.38 | 1.54 | -0.25 | -13.89% | 34 | 171 | 22.72% |
| HD241025P00390000 | 2024-10-04 3:45PM EDT | 390.00 | 2.25 | 1.98 | 2.55 | -0.05 | -2.17% | 105 | 454 | 23.22% |
| HD241025P00395000 | 2024-10-04 3:43PM EDT | 395.00 | 3.17 | 2.76 | 3.05 | -0.03 | -0.94% | 169 | 1,694 | 20.87% |
| HD241025P00400000 | 2024-10-04 3:56PM EDT | 400.00 | 4.22 | 4.00 | 4.25 | -0.17 | -3.87% | 124 | 1,754 | 19.97% |
| HD241025P00405000 | 2024-10-04 11:16AM EDT | 405.00 | 5.95 | 5.60 | 5.90 | +0.70 | +13.33% | 40 | 61 | 19.17% |
| HD241025P00410000 | 2024-10-04 3:44PM EDT | 410.00 | 8.35 | 7.65 | 9.00 | +0.67 | +8.72% | 38 | 33 | 20.83% |
| HD241025P00415000 | 2024-10-03 12:36PM EDT | 415.00 | 11.25 | 10.35 | 11.80 | +1.70 | +17.80% | 3 | 5 | 20.44% |
© 2024 Yahoo. All rights reserved.