The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241011C00360000 | 2024-10-04 9:31AM EDT | 2024-10-11 | 50.24 | 47.30 | 50.45 | +10.49 | +26.39% | 5 | 6 | 63.23% |
| HD241018C00360000 | 2024-10-02 10:52AM EDT | 2024-10-18 | 49.69 | 48.70 | 49.75 | 0.00 | - | 4 | 701 | 50.82% |
| HD241025C00360000 | 2024-09-27 1:26PM EDT | 2024-10-25 | 41.40 | 47.80 | 51.20 | 0.00 | - | 1 | 33 | 49.30% |
| HD241101C00360000 | 2024-09-18 2:14PM EDT | 2024-11-01 | 30.78 | 48.40 | 51.95 | 0.00 | - | - | 1 | 45.44% |
| HD241115C00360000 | 2024-10-04 1:46PM EDT | 2024-11-15 | 51.71 | 52.30 | 53.25 | -2.79 | -5.12% | 7 | 1,145 | 40.81% |
| HD241220C00360000 | 2024-10-03 12:17PM EDT | 2024-12-20 | 58.55 | 53.05 | 54.90 | 0.00 | - | 1 | 15 | 33.31% |
| HD250117C00360000 | 2024-10-04 2:50PM EDT | 2025-01-17 | 54.58 | 55.95 | 56.60 | -3.76 | -6.44% | 12 | 1,732 | 31.31% |
| HD250221C00360000 | 2024-09-26 10:48AM EDT | 2025-02-21 | 50.15 | 58.80 | 59.50 | 0.00 | - | 1 | 23 | 31.02% |
| HD250321C00360000 | 2024-10-04 10:29AM EDT | 2025-03-21 | 56.80 | 60.80 | 62.05 | -4.27 | -6.99% | 4 | 1,020 | 31.31% |
| HD250620C00360000 | 2024-10-04 10:26AM EDT | 2025-06-20 | 62.25 | 66.10 | 67.50 | -7.74 | -11.06% | 1 | 128 | 30.12% |
| HD250815C00360000 | 2024-09-23 9:30AM EDT | 2025-08-15 | 55.62 | 69.45 | 70.95 | 0.00 | - | 1 | 7 | 30.04% |
| HD250919C00360000 | 2024-09-26 9:43AM EDT | 2025-09-19 | 62.35 | 71.05 | 72.20 | 0.00 | - | - | 3 | 29.42% |
| HD260116C00360000 | 2024-10-03 10:52AM EDT | 2026-01-16 | 78.05 | 76.80 | 78.20 | 0.00 | - | 2 | 187 | 29.21% |
| HD261218C00360000 | 2024-10-01 10:12AM EDT | 2026-12-18 | 83.30 | 88.60 | 91.80 | 0.00 | - | 2 | 30 | 28.72% |
| HD270115C00360000 | 2024-10-04 10:28AM EDT | 2027-01-15 | 86.34 | 89.60 | 92.55 | +5.24 | +6.46% | 2 | 37 | 28.58% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241011P00360000 | 2024-10-04 3:40PM EDT | 2024-10-11 | 0.10 | 0.04 | 0.25 | -0.03 | -23.08% | 38 | 58 | 51.07% |
| HD241018P00360000 | 2024-10-04 3:57PM EDT | 2024-10-18 | 0.26 | 0.18 | 0.26 | -0.09 | -25.71% | 217 | 729 | 36.13% |
| HD241025P00360000 | 2024-10-03 10:48AM EDT | 2024-10-25 | 0.77 | 0.18 | 0.90 | 0.00 | - | 1 | 119 | 36.44% |
| HD241101P00360000 | 2024-10-04 3:04PM EDT | 2024-11-01 | 0.73 | 0.28 | 0.82 | -0.27 | -27.00% | 5 | 42 | 30.52% |
| HD241108P00360000 | 2024-10-04 11:28AM EDT | 2024-11-08 | 1.30 | 0.49 | 1.54 | +1.30 | - | 1 | 8 | 31.47% |
| HD241115P00360000 | 2024-10-04 1:37PM EDT | 2024-11-15 | 2.35 | 2.03 | 2.14 | +0.08 | +3.52% | 106 | 595 | 31.25% |
| HD241122P00360000 | 2024-10-04 2:34PM EDT | 2024-11-22 | 2.70 | 1.84 | 2.77 | +2.70 | - | 8 | 0 | 31.12% |
| HD241220P00360000 | 2024-10-04 11:24AM EDT | 2024-12-20 | 4.83 | 3.85 | 4.05 | +0.83 | +20.75% | 10 | 61 | 27.88% |
| HD250117P00360000 | 2024-10-04 2:16PM EDT | 2025-01-17 | 5.75 | 5.05 | 6.05 | +0.25 | +4.55% | 37 | 1,015 | 27.58% |
| HD250221P00360000 | 2024-09-30 3:37PM EDT | 2025-02-21 | 6.90 | 6.00 | 6.75 | 0.00 | - | 1 | 191 | 24.89% |
| HD250321P00360000 | 2024-10-03 3:46PM EDT | 2025-03-21 | 9.05 | 8.45 | 8.80 | 0.00 | - | 53 | 273 | 25.39% |
| HD250516P00360000 | 2024-10-03 3:52PM EDT | 2025-05-16 | 11.05 | 10.30 | 11.00 | 0.00 | - | 11 | 16 | 24.33% |
| HD250620P00360000 | 2024-09-30 3:07PM EDT | 2025-06-20 | 13.45 | 12.60 | 12.90 | 0.00 | - | 27 | 273 | 24.43% |
| HD250815P00360000 | 2024-09-04 2:26PM EDT | 2025-08-15 | 28.15 | 14.85 | 15.25 | 0.00 | - | 19 | 50 | 24.13% |
| HD250919P00360000 | 2024-10-03 10:36AM EDT | 2025-09-19 | 16.35 | 15.90 | 16.60 | 0.00 | - | 1 | 52 | 23.94% |
| HD260116P00360000 | 2024-10-03 10:52AM EDT | 2026-01-16 | 21.15 | 20.40 | 21.25 | 0.00 | - | 1 | 230 | 23.74% |
| HD261218P00360000 | 2024-10-03 3:44PM EDT | 2026-12-18 | 30.62 | 29.15 | 30.80 | 0.00 | - | 1 | 45 | 22.76% |
© 2024 Yahoo. All rights reserved.