The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:380.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240913C00380000 | 2024-09-09 12:01PM EDT | 2024-09-13 | 0.24 | 0.25 | 0.32 | +0.01 | +4.35% | 164 | 784 | 23.00% |
| HD240920C00380000 | 2024-09-09 12:05PM EDT | 2024-09-20 | 1.36 | 1.30 | 1.41 | +0.54 | +65.85% | 46 | 2,125 | 22.83% |
| HD240927C00380000 | 2024-09-09 9:39AM EDT | 2024-09-27 | 1.93 | 2.14 | 2.43 | +0.38 | +24.52% | 3 | 487 | 22.47% |
| HD241004C00380000 | 2024-09-09 11:10AM EDT | 2024-10-04 | 2.95 | 3.25 | 3.50 | +0.45 | +18.00% | 4 | 61 | 22.68% |
| HD241011C00380000 | 2024-09-09 10:21AM EDT | 2024-10-11 | 3.96 | 3.80 | 4.55 | +0.56 | +16.47% | 30 | 31 | 22.96% |
| HD241018C00380000 | 2024-09-09 11:59AM EDT | 2024-10-18 | 5.35 | 5.30 | 5.45 | +1.00 | +22.99% | 12 | 558 | 22.97% |
| HD241025C00380000 | 2024-09-06 12:06PM EDT | 2024-10-25 | 5.00 | 6.05 | 6.80 | 0.00 | - | 1 | 1 | 24.04% |
| HD241115C00380000 | 2024-09-09 11:53AM EDT | 2024-11-15 | 11.19 | 10.80 | 11.10 | +1.49 | +15.36% | 4 | 923 | 27.23% |
| HD250117C00380000 | 2024-09-09 11:32AM EDT | 2025-01-17 | 15.20 | 15.40 | 15.80 | +1.65 | +12.18% | 20 | 2,585 | 25.14% |
| HD250221C00380000 | 2024-09-06 12:06PM EDT | 2025-02-21 | 17.45 | 16.95 | 19.75 | 0.00 | - | 3 | 87 | 26.40% |
| HD250321C00380000 | 2024-09-09 9:32AM EDT | 2025-03-21 | 20.00 | 20.95 | 21.50 | +1.20 | +6.38% | 10 | 165 | 26.08% |
| HD250620C00380000 | 2024-09-06 3:55PM EDT | 2025-06-20 | 24.60 | 26.40 | 27.45 | 0.00 | - | 6 | 520 | 26.15% |
| HD250815C00380000 | 2024-09-04 1:43PM EDT | 2025-08-15 | 28.35 | 29.85 | 31.00 | 0.00 | - | 1 | 16 | 26.43% |
| HD260116C00380000 | 2024-09-09 10:00AM EDT | 2026-01-16 | 35.75 | 37.50 | 38.75 | +0.70 | +2.00% | 1 | 1,121 | 26.50% |
| HD261218C00380000 | 2024-09-06 2:52PM EDT | 2026-12-18 | 46.49 | 48.75 | 51.10 | 0.00 | - | 1 | 41 | 26.07% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240913P00380000 | 2024-09-05 3:55PM EDT | 2024-09-13 | 19.39 | 13.85 | 14.80 | 0.00 | - | 5 | 94 | 19.09% |
| HD240920P00380000 | 2024-09-06 11:24AM EDT | 2024-09-20 | 20.53 | 14.65 | 15.15 | 0.00 | - | 1 | 54 | 16.42% |
| HD240927P00380000 | 2024-08-26 3:59PM EDT | 2024-09-27 | 12.66 | 15.15 | 15.90 | 0.00 | - | 5 | 5 | 17.30% |
| HD241004P00380000 | 2024-09-03 11:24AM EDT | 2024-10-04 | 15.50 | 16.00 | 16.65 | 0.00 | - | 8 | 14 | 17.66% |
| HD241018P00380000 | 2024-09-05 12:18PM EDT | 2024-10-18 | 20.30 | 17.40 | 17.90 | -2.65 | -11.55% | 1 | 34 | 17.61% |
| HD241115P00380000 | 2024-09-05 9:34AM EDT | 2024-11-15 | 24.90 | 21.30 | 21.95 | 0.00 | - | 2 | 72 | 20.83% |
| HD250117P00380000 | 2024-09-04 1:44PM EDT | 2025-01-17 | 27.80 | 25.55 | 25.95 | 0.00 | - | 7 | 233 | 19.85% |
| HD250221P00380000 | 2024-09-06 1:09PM EDT | 2025-02-21 | 30.80 | 26.60 | 29.70 | 0.00 | - | 2 | 14 | 21.55% |
| HD250321P00380000 | 2024-08-29 2:54PM EDT | 2025-03-21 | 27.90 | 29.45 | 30.30 | 0.00 | - | 1 | 47 | 20.51% |
| HD250620P00380000 | 2024-08-30 11:18AM EDT | 2025-06-20 | 32.56 | 34.40 | 35.00 | 0.00 | - | 10 | 68 | 20.62% |
| HD250815P00380000 | 2024-09-04 2:26PM EDT | 2025-08-15 | 37.85 | 35.15 | 37.20 | 0.00 | - | 2 | 2 | 20.43% |
| HD260116P00380000 | 2024-09-06 12:31PM EDT | 2026-01-16 | 45.60 | 42.70 | 43.55 | 0.00 | - | 6 | 45 | 20.71% |
| HD261218P00380000 | 2024-08-30 1:28PM EDT | 2026-12-18 | 50.60 | 51.35 | 53.75 | 0.00 | - | 2 | 53 | 20.63% |
© 2024 Yahoo. All rights reserved.