The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250221C00310000 | 2024-06-26 10:33AM EDT | 310.00 | 47.08 | 48.25 | 52.35 | +47.08 | - | - | 1 | 30.96% |
| HD250221C00320000 | 2024-06-25 1:49PM EDT | 320.00 | 38.15 | 41.00 | 44.80 | +38.15 | - | - | 1 | 29.35% |
| HD250221C00325000 | 2024-06-25 11:27AM EDT | 325.00 | 36.50 | 38.15 | 41.70 | +36.50 | - | - | 1 | 29.07% |
| HD250221C00345000 | 2024-06-21 10:39AM EDT | 345.00 | 35.19 | 26.60 | 29.25 | 0.00 | - | 1 | 1 | 26.84% |
| HD250221C00350000 | 2024-06-28 10:26AM EDT | 350.00 | 24.75 | 23.95 | 26.65 | +2.47 | +11.09% | 2 | 5 | 26.48% |
| HD250221C00360000 | 2024-06-27 10:42AM EDT | 360.00 | 19.45 | 19.20 | 21.90 | 0.00 | - | 1 | 1 | 25.81% |
| HD250221C00370000 | 2024-06-20 9:41AM EDT | 370.00 | 21.85 | 15.00 | 17.85 | 0.00 | - | - | 1 | 25.29% |
| HD250221C00375000 | 2024-06-27 3:42PM EDT | 375.00 | 13.25 | 13.15 | 15.95 | +13.25 | - | - | 3 | 24.97% |
| HD250221C00390000 | 2024-06-27 10:05AM EDT | 390.00 | 9.56 | 8.35 | 11.75 | +9.56 | - | - | 2 | 24.76% |
| HD250221C00400000 | 2024-06-25 10:11AM EDT | 400.00 | 6.37 | 5.90 | 9.30 | +6.37 | - | - | 5 | 24.42% |
| HD250221C00405000 | 2024-06-24 10:29AM EDT | 405.00 | 9.50 | 4.60 | 8.20 | +9.50 | - | - | 2 | 24.22% |
| HD250221C00430000 | 2024-06-24 1:47PM EDT | 430.00 | 4.21 | 1.05 | 4.55 | +4.21 | - | - | 2 | 23.96% |
| HD250221C00440000 | 2024-06-24 11:46AM EDT | 440.00 | 3.10 | 0.42 | 4.35 | +3.10 | - | - | 1 | 25.27% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250221P00230000 | 2024-06-26 1:57PM EDT | 230.00 | 1.10 | 0.35 | 1.70 | +1.10 | - | - | 13 | 31.59% |
| HD250221P00250000 | 2024-06-25 9:30AM EDT | 250.00 | 1.67 | 1.35 | 3.70 | +1.67 | - | - | 4 | 31.65% |
| HD250221P00265000 | 2024-06-24 1:29PM EDT | 265.00 | 2.30 | 0.78 | 4.30 | 0.00 | - | 6 | 7 | 28.40% |
| HD250221P00275000 | 2024-06-25 1:32PM EDT | 275.00 | 4.25 | 2.69 | 5.80 | +4.25 | - | - | 10 | 28.05% |
| HD250221P00280000 | 2024-06-26 10:55AM EDT | 280.00 | 4.70 | 4.30 | 5.85 | +4.70 | - | - | 6 | 26.55% |
| HD250221P00295000 | 2024-06-26 10:07AM EDT | 295.00 | 7.20 | 5.10 | 8.70 | +7.20 | - | - | 11 | 25.76% |
| HD250221P00315000 | 2024-06-24 10:46AM EDT | 315.00 | 8.25 | 9.45 | 12.80 | +8.25 | - | - | 1 | 23.43% |
| HD250221P00320000 | 2024-06-27 2:33PM EDT | 320.00 | 13.50 | 10.60 | 13.75 | +13.50 | - | - | 6 | 22.52% |
| HD250221P00330000 | 2024-06-25 12:44PM EDT | 330.00 | 17.79 | 13.70 | 17.35 | +17.79 | - | - | 1 | 22.04% |
| HD250221P00335000 | 2024-06-25 2:07PM EDT | 335.00 | 19.95 | 15.55 | 19.50 | +19.95 | - | - | 2 | 21.92% |
© 2024 Yahoo. All rights reserved.