The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Strike:370.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240920C00370000 | 2024-09-18 1:48PM EDT | 2024-09-20 | 13.50 | 16.65 | 20.00 | -0.90 | -6.25% | 20 | 1,639 | 0.00% |
| HD240927C00370000 | 2024-09-18 1:57PM EDT | 2024-09-27 | 14.49 | 12.70 | 16.60 | -5.11 | -26.07% | 21 | 65 | 0.00% |
| HD241004C00370000 | 2024-09-17 3:54PM EDT | 2024-10-04 | 17.44 | 14.05 | 19.40 | 0.00 | - | 1 | 51 | 0.00% |
| HD241011C00370000 | 2024-09-13 10:00AM EDT | 2024-10-11 | 14.55 | 16.65 | 18.10 | 0.00 | - | 2 | 6 | 0.00% |
| HD241018C00370000 | 2024-09-18 11:48AM EDT | 2024-10-18 | 19.47 | 16.30 | 20.25 | +1.07 | +5.82% | 3 | 639 | 0.00% |
| HD241025C00370000 | 2024-09-13 2:08PM EDT | 2024-10-25 | 18.80 | 18.60 | 21.30 | 0.00 | - | 5 | 13 | 0.00% |
| HD241101C00370000 | 2024-09-13 10:11AM EDT | 2024-11-01 | 18.60 | 18.95 | 22.00 | 0.00 | - | - | 1 | 10.94% |
| HD241115C00370000 | 2024-09-18 1:02PM EDT | 2024-11-15 | 24.90 | 23.65 | 24.65 | +0.22 | +0.89% | 5 | 1,441 | 17.30% |
| HD250117C00370000 | 2024-09-18 12:11PM EDT | 2025-01-17 | 29.60 | 28.75 | 29.25 | -0.27 | -0.90% | 7 | 1,576 | 18.52% |
| HD250221C00370000 | 2024-09-18 12:00PM EDT | 2025-02-21 | 33.46 | 33.30 | 37.40 | -0.39 | -1.15% | 5 | 566 | 25.30% |
| HD250321C00370000 | 2024-09-17 11:31AM EDT | 2025-03-21 | 37.70 | 34.05 | 35.75 | 0.00 | - | 1 | 169 | 21.67% |
| HD250620C00370000 | 2024-09-17 9:37AM EDT | 2025-06-20 | 41.20 | 41.45 | 46.10 | 0.00 | - | 1 | 280 | 25.98% |
| HD250815C00370000 | 2024-08-20 11:31AM EDT | 2025-08-15 | 32.40 | 42.35 | 47.85 | 0.00 | - | - | 1 | 24.94% |
| HD250919C00370000 | 2024-09-12 1:54PM EDT | 2025-09-19 | 41.20 | 44.00 | 46.45 | 0.00 | - | - | 2 | 22.77% |
| HD260116C00370000 | 2024-09-17 3:18PM EDT | 2026-01-16 | 52.56 | 50.50 | 55.50 | 0.00 | - | 6 | 189 | 25.12% |
| HD261218C00370000 | 2024-09-16 3:38PM EDT | 2026-12-18 | 63.80 | 63.00 | 68.00 | 0.00 | - | 1 | 9 | 24.95% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240920P00370000 | 2024-09-18 1:54PM EDT | 2024-09-20 | 1.04 | 0.01 | 1.09 | +0.19 | +22.35% | 75 | 2,585 | 53.22% |
| HD240927P00370000 | 2024-09-18 12:50PM EDT | 2024-09-27 | 1.96 | 1.04 | 3.10 | +0.20 | +11.36% | 45 | 89 | 41.99% |
| HD241004P00370000 | 2024-09-18 1:54PM EDT | 2024-10-04 | 3.10 | 0.49 | 3.75 | +0.35 | +12.73% | 6 | 26 | 34.90% |
| HD241011P00370000 | 2024-09-18 10:10AM EDT | 2024-10-11 | 3.97 | 3.60 | 4.20 | +0.20 | +5.31% | 1 | 13 | 30.88% |
| HD241018P00370000 | 2024-09-18 1:22PM EDT | 2024-10-18 | 4.49 | 1.94 | 5.55 | -0.12 | -2.60% | 13 | 544 | 30.99% |
| HD241025P00370000 | 2024-09-18 1:55PM EDT | 2024-10-25 | 5.50 | 4.95 | 5.65 | +1.30 | +30.95% | 1 | 14 | 28.24% |
| HD241101P00370000 | 2024-09-18 12:42PM EDT | 2024-11-01 | 5.70 | 5.70 | 7.75 | +0.93 | +19.50% | 3 | 7 | 30.60% |
| HD241115P00370000 | 2024-09-17 3:15PM EDT | 2024-11-15 | 9.00 | 9.05 | 9.65 | 0.00 | - | 13 | 369 | 30.25% |
| HD250117P00370000 | 2024-09-18 12:38PM EDT | 2025-01-17 | 13.20 | 11.00 | 13.85 | -0.30 | -2.22% | 14 | 467 | 26.27% |
| HD250221P00370000 | 2024-09-13 11:31AM EDT | 2025-02-21 | 15.96 | 12.45 | 16.00 | 0.00 | - | 2 | 19 | 25.46% |
| HD250321P00370000 | 2024-09-18 11:01AM EDT | 2025-03-21 | 18.10 | 15.75 | 18.10 | +0.10 | +0.56% | 2 | 131 | 25.51% |
| HD250620P00370000 | 2024-09-17 3:49PM EDT | 2025-06-20 | 22.55 | 20.60 | 24.15 | 0.00 | - | 2 | 860 | 25.68% |
| HD250815P00370000 | 2024-09-10 11:00AM EDT | 2025-08-15 | 30.75 | 23.20 | 26.30 | 0.00 | - | 2 | 33 | 24.96% |
| HD250919P00370000 | 2024-09-11 1:27PM EDT | 2025-09-19 | 32.57 | 22.00 | 27.00 | 0.00 | - | - | 1 | 24.22% |
| HD260116P00370000 | 2024-09-17 12:42PM EDT | 2026-01-16 | 31.14 | 27.00 | 32.00 | 0.00 | - | 3 | 94 | 24.00% |
| HD261218P00370000 | 2024-09-11 10:13AM EDT | 2026-12-18 | 48.80 | 39.00 | 43.80 | 0.00 | - | 2 | 48 | 23.79% |
© 2024 Yahoo. All rights reserved.