The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241018C00430000 | 2024-10-11 3:55PM EDT | 2024-10-18 | 0.14 | 0.12 | 0.20 | -0.14 | -50.00% | 149 | 368 | 18.36% |
| HD241025C00430000 | 2024-10-11 3:54PM EDT | 2024-10-25 | 0.67 | 0.64 | 0.72 | -0.18 | -21.18% | 157 | 272 | 17.48% |
| HD241101C00430000 | 2024-10-10 3:36PM EDT | 2024-11-01 | 1.60 | 1.43 | 1.65 | -0.09 | -5.33% | 1 | 277 | 18.50% |
| HD241108C00430000 | 2024-10-11 3:08PM EDT | 2024-11-08 | 3.20 | 2.97 | 4.60 | -0.14 | -4.19% | 48 | 100 | 24.61% |
| HD241115C00430000 | 2024-10-11 3:56PM EDT | 2024-11-15 | 6.00 | 5.85 | 6.10 | -0.07 | -1.15% | 51 | 683 | 25.44% |
| HD241220C00430000 | 2024-10-11 3:52PM EDT | 2024-12-20 | 9.46 | 9.25 | 9.70 | +0.26 | +2.83% | 8 | 151 | 23.48% |
| HD250117C00430000 | 2024-10-11 1:18PM EDT | 2025-01-17 | 12.30 | 12.15 | 12.55 | 0.00 | - | 5 | 1,683 | 23.38% |
| HD250221C00430000 | 2024-10-11 3:09PM EDT | 2025-02-21 | 15.55 | 15.40 | 16.05 | -3.15 | -16.84% | 10 | 303 | 23.72% |
| HD250321C00430000 | 2024-10-11 2:14PM EDT | 2025-03-21 | 18.40 | 18.75 | 19.20 | -0.20 | -1.08% | 1 | 79 | 24.50% |
| HD250516C00430000 | 2024-10-11 3:29PM EDT | 2025-05-16 | 23.15 | 23.10 | 23.95 | +0.10 | +0.43% | 1 | 44 | 24.90% |
| HD250620C00430000 | 2024-10-07 3:24PM EDT | 2025-06-20 | 26.34 | 25.55 | 26.20 | +1.09 | +4.32% | 8 | 290 | 24.76% |
| HD250815C00430000 | 2024-10-10 9:39AM EDT | 2025-08-15 | 29.30 | 29.65 | 30.55 | 0.00 | - | 5 | 25 | 25.29% |
| HD250919C00430000 | 2024-10-02 12:01PM EDT | 2025-09-19 | 31.00 | 31.60 | 32.35 | 0.00 | - | 1 | 27 | 25.10% |
| HD260116C00430000 | 2024-10-09 3:56PM EDT | 2026-01-16 | 41.90 | 37.85 | 40.15 | 0.00 | - | 52 | 220 | 25.84% |
| HD261218C00430000 | 2024-10-04 3:14PM EDT | 2026-12-18 | 51.94 | 52.05 | 56.95 | 0.00 | - | 2 | 32 | 26.58% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241018P00430000 | 2024-10-08 3:51PM EDT | 2024-10-18 | 15.99 | 17.20 | 19.75 | 0.00 | - | 132 | 0 | 32.06% |
| HD241108P00430000 | 2024-10-11 1:31PM EDT | 2024-11-08 | 20.72 | 18.60 | 21.90 | +1.70 | +8.94% | 1 | 2 | 22.48% |
| HD241122P00430000 | 2024-10-08 3:58PM EDT | 2024-11-22 | 22.05 | 22.40 | 23.25 | 0.00 | - | 2 | 3 | 21.27% |
| HD241220P00430000 | 2024-10-03 11:41AM EDT | 2024-12-20 | 28.24 | 25.85 | 27.50 | 0.00 | - | - | 3 | 23.05% |
| HD250117P00430000 | 2024-10-09 1:35PM EDT | 2025-01-17 | 26.95 | 27.75 | 28.30 | 0.00 | - | 1 | 5 | 20.48% |
| HD250321P00430000 | 2024-10-10 2:27PM EDT | 2025-03-21 | 34.00 | 32.35 | 33.05 | 0.00 | - | 1 | 0 | 20.53% |
| HD250620P00430000 | 2024-10-04 1:29PM EDT | 2025-06-20 | 40.95 | 37.30 | 38.10 | 0.00 | - | 1 | 6 | 20.20% |
| HD250919P00430000 | 2024-09-17 12:18PM EDT | 2025-09-19 | 57.70 | 40.65 | 42.35 | 0.00 | - | - | 30 | 20.01% |
| HD260116P00430000 | 2024-10-01 3:07PM EDT | 2026-01-16 | 48.65 | 45.05 | 47.50 | 0.00 | - | 7 | 34 | 20.05% |
| HD261218P00430000 | 2024-10-03 10:12AM EDT | 2026-12-18 | 59.60 | 55.05 | 58.30 | 0.00 | - | - | 1 | 19.72% |
© 2024 Yahoo. All rights reserved.