The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241101C00325000 | 2024-09-27 3:49PM EDT | 325.00 | 76.35 | 82.85 | 86.45 | 0.00 | - | 4 | 4 | 52.25% |
| HD241101C00330000 | 2024-09-19 9:31AM EDT | 330.00 | 63.85 | 77.90 | 81.50 | 0.00 | - | - | 5 | 61.44% |
| HD241101C00340000 | 2024-09-24 2:45PM EDT | 340.00 | 61.24 | 68.00 | 71.55 | 0.00 | - | 1 | 11 | 55.13% |
| HD241101C00345000 | 2024-09-23 11:52AM EDT | 345.00 | 47.95 | 63.05 | 66.65 | 0.00 | - | - | 1 | 52.35% |
| HD241101C00355000 | 2024-09-23 9:52AM EDT | 355.00 | 37.21 | 53.25 | 56.75 | 0.00 | - | - | 1 | 46.25% |
| HD241101C00360000 | 2024-09-18 2:14PM EDT | 360.00 | 30.78 | 48.40 | 51.95 | 0.00 | - | - | 1 | 43.79% |
| HD241101C00365000 | 2024-10-04 11:57AM EDT | 365.00 | 43.86 | 45.00 | 46.55 | -2.62 | -5.64% | 1 | 3 | 38.87% |
| HD241101C00370000 | 2024-10-01 10:00AM EDT | 370.00 | 35.49 | 39.75 | 41.85 | 0.00 | - | 2 | 9 | 36.73% |
| HD241101C00375000 | 2024-09-30 3:00PM EDT | 375.00 | 34.70 | 35.65 | 37.70 | +5.05 | +17.03% | 1 | 41 | 36.29% |
| HD241101C00380000 | 2024-10-01 10:03AM EDT | 380.00 | 26.91 | 31.10 | 32.20 | 0.00 | - | 1 | 10 | 31.13% |
| HD241101C00385000 | 2024-10-03 2:46PM EDT | 385.00 | 26.51 | 25.80 | 27.35 | -2.90 | -9.86% | 1 | 15 | 28.07% |
| HD241101C00390000 | 2024-10-02 2:06PM EDT | 390.00 | 24.24 | 21.25 | 24.10 | 0.00 | - | 2 | 16 | 29.24% |
| HD241101C00395000 | 2024-10-03 9:47AM EDT | 395.00 | 18.75 | 17.30 | 20.75 | 0.00 | - | 1 | 27 | 29.28% |
| HD241101C00400000 | 2024-10-04 3:30PM EDT | 400.00 | 14.00 | 14.90 | 15.35 | -3.16 | -18.41% | 14 | 69 | 23.85% |
| HD241101C00405000 | 2024-10-04 2:04PM EDT | 405.00 | 10.55 | 11.55 | 12.00 | -4.44 | -29.62% | 12 | 54 | 22.77% |
| HD241101C00410000 | 2024-10-04 3:55PM EDT | 410.00 | 8.88 | 8.80 | 9.15 | -2.29 | -20.50% | 17 | 42 | 22.00% |
| HD241101C00415000 | 2024-10-04 2:20PM EDT | 415.00 | 5.75 | 6.35 | 6.80 | -2.83 | -32.98% | 18 | 55 | 21.46% |
| HD241101C00420000 | 2024-10-04 3:52PM EDT | 420.00 | 4.54 | 3.50 | 4.80 | -1.83 | -28.73% | 20 | 39 | 20.78% |
| HD241101C00425000 | 2024-10-04 2:06PM EDT | 425.00 | 2.39 | 2.83 | 3.20 | -2.10 | -46.77% | 19 | 54 | 20.05% |
| HD241101C00430000 | 2024-10-04 2:06PM EDT | 430.00 | 1.68 | 1.83 | 2.15 | -1.56 | -48.15% | 3 | 248 | 19.84% |
| HD241101C00435000 | 2024-10-03 3:59PM EDT | 435.00 | 2.07 | 1.13 | 2.17 | 0.00 | - | 2 | 22 | 22.64% |
| HD241101C00445000 | 2024-10-03 9:33AM EDT | 445.00 | 0.85 | 0.39 | 1.67 | 0.00 | - | 1 | 3 | 25.67% |
Putsfor1 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241101P00305000 | 2024-10-03 11:29AM EDT | 305.00 | 0.21 | 0.05 | 1.66 | 0.00 | - | 8 | 9 | 59.06% |
| HD241101P00335000 | 2024-09-18 11:18AM EDT | 335.00 | 0.43 | 0.12 | 0.79 | -0.73 | -62.93% | 1 | 12 | 42.09% |
| HD241101P00340000 | 2024-10-04 10:26AM EDT | 340.00 | 0.40 | 0.14 | 0.68 | -0.10 | -20.00% | 1 | 9 | 38.36% |
| HD241101P00345000 | 2024-10-03 12:17PM EDT | 345.00 | 0.98 | 0.16 | 1.14 | 0.00 | - | 7 | 11 | 39.87% |
| HD241101P00350000 | 2024-10-03 12:06PM EDT | 350.00 | 0.50 | 0.20 | 1.34 | 0.00 | - | 1 | 15 | 38.55% |
| HD241101P00355000 | 2024-10-04 10:59AM EDT | 355.00 | 0.71 | 0.23 | 0.82 | +0.06 | +9.23% | 5 | 11 | 31.98% |
| HD241101P00360000 | 2024-10-04 3:04PM EDT | 360.00 | 0.73 | 0.28 | 0.82 | -0.27 | -27.00% | 5 | 42 | 29.41% |
| HD241101P00365000 | 2024-10-04 3:27PM EDT | 365.00 | 0.82 | 0.61 | 0.92 | -0.17 | -17.17% | 2 | 807 | 27.54% |
| HD241101P00370000 | 2024-10-04 1:50PM EDT | 370.00 | 1.08 | 0.84 | 1.65 | -0.18 | -14.29% | 6 | 54 | 28.99% |
| HD241101P00375000 | 2024-10-04 1:00PM EDT | 375.00 | 1.41 | 0.96 | 1.79 | -0.13 | -8.44% | 1 | 58 | 26.71% |
| HD241101P00380000 | 2024-10-04 2:20PM EDT | 380.00 | 1.35 | 1.49 | 2.07 | -0.45 | -25.00% | 11 | 171 | 24.86% |
| HD241101P00385000 | 2024-10-04 3:45PM EDT | 385.00 | 2.44 | 2.01 | 2.26 | +0.13 | +5.63% | 38 | 143 | 22.43% |
| HD241101P00390000 | 2024-10-04 11:37AM EDT | 390.00 | 4.00 | 2.81 | 3.00 | +1.02 | +34.23% | 13 | 59 | 21.51% |
| HD241101P00395000 | 2024-10-04 3:52PM EDT | 395.00 | 4.10 | 3.75 | 4.00 | -0.32 | -7.24% | 15 | 128 | 20.68% |
| HD241101P00400000 | 2024-10-04 3:58PM EDT | 400.00 | 5.24 | 5.05 | 5.35 | -0.26 | -4.73% | 12 | 157 | 19.97% |
| HD241101P00405000 | 2024-10-04 3:58PM EDT | 405.00 | 6.99 | 6.65 | 8.10 | -0.25 | -3.45% | 28 | 60 | 21.56% |
| HD241101P00410000 | 2024-10-04 11:22AM EDT | 410.00 | 12.35 | 8.80 | 9.30 | +3.35 | +37.22% | 13 | 14 | 18.71% |
© 2024 Yahoo. All rights reserved.