The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240802C00340000 | 2024-06-25 3:28PM EDT | 340.00 | 8.70 | 7.25 | 8.95 | 0.00 | - | 25 | 24 | 22.37% |
| HD240802C00345000 | 2024-06-25 3:41PM EDT | 345.00 | 6.15 | 6.10 | 6.50 | 0.00 | - | 25 | 25 | 21.53% |
| HD240802C00350000 | 2024-06-25 3:59PM EDT | 350.00 | 4.45 | 3.75 | 4.75 | 0.00 | - | 33 | 113 | 21.37% |
| HD240802C00355000 | 2024-06-25 3:33PM EDT | 355.00 | 2.91 | 2.91 | 3.35 | 0.00 | - | 14 | 70 | 21.15% |
| HD240802C00360000 | 2024-06-25 3:32PM EDT | 360.00 | 2.00 | 1.82 | 2.20 | 0.00 | - | 16 | 284 | 20.65% |
| HD240802C00365000 | 2024-06-25 3:32PM EDT | 365.00 | 1.25 | 1.16 | 1.37 | 0.00 | - | 21 | 151 | 20.15% |
| HD240802C00370000 | 2024-06-25 3:14PM EDT | 370.00 | 0.83 | 0.72 | 1.03 | 0.00 | - | 29 | 30 | 20.92% |
| HD240802C00375000 | 2024-06-25 1:51PM EDT | 375.00 | 0.45 | 0.42 | 1.89 | 0.00 | - | 381 | 171 | 27.36% |
| HD240802C00380000 | 2024-06-24 3:28PM EDT | 380.00 | 1.15 | 0.12 | 0.53 | 0.00 | - | 2 | 73 | 21.90% |
| HD240802C00385000 | 2024-06-20 12:34PM EDT | 385.00 | 0.99 | 0.08 | 1.57 | 0.00 | - | - | 57 | 30.49% |
| HD240802C00390000 | 2024-06-25 1:32PM EDT | 390.00 | 0.21 | 0.05 | 0.37 | 0.00 | - | 5 | 12 | 24.05% |
| HD240802C00395000 | 2024-06-20 9:42AM EDT | 395.00 | 0.15 | 0.03 | 1.14 | 0.00 | - | 2 | 2 | 32.23% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240802P00285000 | 2024-06-14 10:18AM EDT | 285.00 | 0.27 | 0.11 | 0.44 | 0.00 | - | - | 1 | 29.76% |
| HD240802P00290000 | 2024-06-25 1:47PM EDT | 290.00 | 0.50 | 0.14 | 0.75 | 0.00 | - | 1 | 3 | 30.29% |
| HD240802P00295000 | 2024-06-25 1:27PM EDT | 295.00 | 0.41 | 0.28 | 0.74 | 0.00 | - | 19 | 14 | 27.49% |
| HD240802P00300000 | 2024-06-25 1:47PM EDT | 300.00 | 0.92 | 0.44 | 0.66 | 0.00 | - | 4 | 9 | 24.16% |
| HD240802P00305000 | 2024-06-21 12:27PM EDT | 305.00 | 0.49 | 0.71 | 0.81 | 0.00 | - | 3 | 3 | 22.55% |
| HD240802P00315000 | 2024-06-25 3:35PM EDT | 315.00 | 1.55 | 1.38 | 1.60 | 0.00 | - | 37 | 41 | 20.75% |
| HD240802P00320000 | 2024-06-25 3:20PM EDT | 320.00 | 2.16 | 1.99 | 2.32 | 0.00 | - | 43 | 55 | 20.14% |
| HD240802P00325000 | 2024-06-25 2:43PM EDT | 325.00 | 3.05 | 2.77 | 3.20 | 0.00 | - | 14 | 16 | 19.20% |
| HD240802P00330000 | 2024-06-25 3:07PM EDT | 330.00 | 4.29 | 3.95 | 4.45 | 0.00 | - | 40 | 52 | 18.43% |
| HD240802P00335000 | 2024-06-25 12:47PM EDT | 335.00 | 6.10 | 5.85 | 6.15 | 0.00 | - | 18 | 36 | 17.77% |
| HD240802P00340000 | 2024-06-25 3:56PM EDT | 340.00 | 8.35 | 8.05 | 8.35 | 0.00 | - | 15 | 23 | 17.14% |
| HD240802P00345000 | 2024-06-25 2:24PM EDT | 345.00 | 11.00 | 10.65 | 11.95 | 0.00 | - | 2 | 14 | 18.61% |
| HD240802P00350000 | 2024-06-25 1:22PM EDT | 350.00 | 15.20 | 13.40 | 14.35 | 0.00 | - | 3 | 23 | 15.85% |
| HD240802P00355000 | 2024-06-25 10:00AM EDT | 355.00 | 18.58 | 17.15 | 18.70 | 0.00 | - | 3 | 6 | 17.11% |
| HD240802P00360000 | 2024-06-21 3:53PM EDT | 360.00 | 9.80 | 21.60 | 22.50 | 0.00 | - | 1 | 1 | 15.14% |
| HD240802P00370000 | 2024-06-25 1:51PM EDT | 370.00 | 33.53 | 29.50 | 33.55 | 0.00 | - | 1 | 0 | 24.81% |
| HD240802P00390000 | 2024-06-25 3:36PM EDT | 390.00 | 51.68 | 49.60 | 53.55 | 0.00 | - | 10 | 0 | 34.22% |
© 2024 Yahoo. All rights reserved.