The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240920C00380000 | 2024-09-13 3:55PM EDT | 2024-09-20 | 4.80 | 4.75 | 4.85 | +2.21 | +85.33% | 1,398 | 2,478 | 24.98% |
| HD240927C00380000 | 2024-09-13 3:31PM EDT | 2024-09-27 | 6.79 | 6.35 | 6.70 | +2.69 | +65.61% | 254 | 570 | 23.44% |
| HD241004C00380000 | 2024-09-13 2:52PM EDT | 2024-10-04 | 8.32 | 7.90 | 8.30 | +2.81 | +51.00% | 17 | 80 | 23.40% |
| HD241011C00380000 | 2024-09-13 2:55PM EDT | 2024-10-11 | 9.71 | 9.25 | 9.80 | +2.86 | +41.75% | 31 | 78 | 23.78% |
| HD241018C00380000 | 2024-09-13 3:53PM EDT | 2024-10-18 | 11.10 | 10.65 | 10.85 | +3.04 | +37.72% | 308 | 623 | 23.46% |
| HD241025C00380000 | 2024-09-13 11:10AM EDT | 2024-10-25 | 11.55 | 11.30 | 12.15 | +2.81 | +32.15% | 10 | 20 | 23.93% |
| HD241115C00380000 | 2024-09-13 2:58PM EDT | 2024-11-15 | 17.41 | 17.00 | 17.30 | +2.85 | +19.57% | 732 | 941 | 27.71% |
| HD250117C00380000 | 2024-09-13 12:59PM EDT | 2025-01-17 | 22.40 | 21.90 | 22.30 | +3.09 | +16.00% | 29 | 2,604 | 25.16% |
| HD250221C00380000 | 2024-09-13 1:08PM EDT | 2025-02-21 | 25.60 | 23.95 | 25.55 | +3.80 | +17.43% | 25 | 106 | 25.48% |
| HD250321C00380000 | 2024-09-13 3:15PM EDT | 2025-03-21 | 28.42 | 27.35 | 28.80 | +3.82 | +15.53% | 4 | 173 | 26.51% |
| HD250620C00380000 | 2024-09-13 1:49PM EDT | 2025-06-20 | 34.50 | 33.40 | 35.00 | +6.50 | +23.21% | 5 | 486 | 26.46% |
| HD250815C00380000 | 2024-09-11 1:00PM EDT | 2025-08-15 | 30.50 | 37.10 | 38.20 | 0.00 | - | 2 | 16 | 26.36% |
| HD260116C00380000 | 2024-09-13 3:36PM EDT | 2026-01-16 | 45.60 | 44.50 | 45.70 | +4.15 | +10.01% | 7 | 1,138 | 26.13% |
| HD261218C00380000 | 2024-09-11 2:25PM EDT | 2026-12-18 | 51.46 | 56.85 | 59.45 | 0.00 | - | 1 | 42 | 26.24% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240920P00380000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 4.35 | 4.35 | 4.55 | -3.20 | -42.38% | 339 | 59 | 23.39% |
| HD240927P00380000 | 2024-09-13 3:53PM EDT | 2024-09-27 | 5.70 | 5.70 | 7.00 | -2.95 | -34.10% | 160 | 6 | 24.45% |
| HD241004P00380000 | 2024-09-13 2:47PM EDT | 2024-10-04 | 6.96 | 6.90 | 7.40 | -2.84 | -28.98% | 12 | 16 | 20.84% |
| HD241018P00380000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 8.90 | 8.85 | 9.05 | -4.48 | -33.48% | 431 | 60 | 19.56% |
| HD241115P00380000 | 2024-09-13 3:59PM EDT | 2024-11-15 | 13.95 | 13.80 | 14.05 | -2.72 | -16.32% | 320 | 93 | 22.49% |
| HD250117P00380000 | 2024-09-13 3:18PM EDT | 2025-01-17 | 18.15 | 18.25 | 18.50 | -2.70 | -12.95% | 34 | 234 | 20.87% |
| HD250221P00380000 | 2024-09-10 3:50PM EDT | 2025-02-21 | 24.70 | 19.85 | 21.25 | 0.00 | - | 147 | 159 | 21.19% |
| HD250321P00380000 | 2024-09-13 11:11AM EDT | 2025-03-21 | 22.65 | 22.70 | 23.25 | -2.85 | -11.18% | 42 | 49 | 21.40% |
| HD250620P00380000 | 2024-09-13 3:46PM EDT | 2025-06-20 | 27.40 | 27.10 | 27.85 | -5.35 | -16.34% | 11 | 124 | 21.05% |
| HD250815P00380000 | 2024-09-04 2:26PM EDT | 2025-08-15 | 37.85 | 29.55 | 30.30 | 0.00 | - | 2 | 2 | 20.91% |
| HD260116P00380000 | 2024-09-13 12:12PM EDT | 2026-01-16 | 36.00 | 36.25 | 37.10 | -5.00 | -12.20% | 2 | 45 | 21.21% |
| HD261218P00380000 | 2024-08-30 1:28PM EDT | 2026-12-18 | 50.60 | 45.45 | 48.70 | 0.00 | - | 2 | 53 | 21.48% |
© 2024 Yahoo. All rights reserved.