The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241025C00345000 | 2024-10-03 3:43PM EDT | 345.00 | 66.90 | 65.70 | 69.25 | 0.00 | - | 1 | 2 | 52.95% |
| HD241025C00350000 | 2024-09-20 10:15AM EDT | 350.00 | 41.40 | 61.50 | 64.30 | 0.00 | - | 4 | 5 | 55.18% |
| HD241025C00355000 | 2024-09-18 2:25PM EDT | 355.00 | 37.97 | 55.75 | 59.70 | 0.00 | - | - | 1 | 66.66% |
| HD241025C00360000 | 2024-09-27 1:26PM EDT | 360.00 | 41.40 | 51.55 | 54.10 | 0.00 | - | 1 | 33 | 57.85% |
| HD241025C00365000 | 2024-10-10 3:46PM EDT | 365.00 | 46.75 | 46.60 | 49.10 | 0.00 | - | 2 | 10 | 53.44% |
| HD241025C00370000 | 2024-10-02 1:02PM EDT | 370.00 | 40.48 | 41.70 | 44.00 | 0.00 | - | 1 | 15 | 48.35% |
| HD241025C00375000 | 2024-10-11 1:29PM EDT | 375.00 | 37.99 | 36.80 | 39.30 | +0.84 | +2.26% | 1 | 110 | 45.83% |
| HD241025C00380000 | 2024-10-04 12:08PM EDT | 380.00 | 28.38 | 31.90 | 34.55 | 0.00 | - | 4 | 60 | 42.68% |
| HD241025C00385000 | 2024-10-11 3:45PM EDT | 385.00 | 28.61 | 27.75 | 28.80 | -2.40 | -7.74% | 103 | 28 | 33.85% |
| HD241025C00390000 | 2024-10-11 12:55PM EDT | 390.00 | 23.03 | 22.45 | 24.50 | -7.41 | -24.34% | 1 | 61 | 32.94% |
| HD241025C00395000 | 2024-10-11 3:45PM EDT | 395.00 | 19.10 | 18.45 | 19.20 | -6.90 | -26.54% | 6 | 28 | 26.65% |
| HD241025C00400000 | 2024-10-11 3:58PM EDT | 400.00 | 14.60 | 14.35 | 14.80 | -0.50 | -3.31% | 9 | 148 | 24.12% |
| HD241025C00405000 | 2024-10-11 3:43PM EDT | 405.00 | 10.85 | 10.40 | 10.90 | +0.44 | +4.23% | 14 | 417 | 22.46% |
| HD241025C00410000 | 2024-10-11 3:19PM EDT | 410.00 | 7.25 | 6.80 | 7.50 | -0.02 | -0.28% | 101 | 196 | 21.03% |
| HD241025C00415000 | 2024-10-11 3:47PM EDT | 415.00 | 4.55 | 4.50 | 4.75 | -0.05 | -1.09% | 57 | 223 | 19.84% |
| HD241025C00420000 | 2024-10-11 3:59PM EDT | 420.00 | 2.65 | 2.58 | 2.76 | -0.10 | -3.64% | 51 | 185 | 19.01% |
| HD241025C00425000 | 2024-10-11 3:53PM EDT | 425.00 | 1.39 | 1.34 | 1.46 | -0.20 | -12.58% | 155 | 427 | 18.42% |
| HD241025C00430000 | 2024-10-11 3:54PM EDT | 430.00 | 0.67 | 0.64 | 0.72 | -0.18 | -21.18% | 157 | 272 | 18.14% |
| HD241025C00435000 | 2024-10-11 3:55PM EDT | 435.00 | 0.34 | 0.30 | 0.37 | -0.17 | -33.33% | 90 | 67 | 18.46% |
| HD241025C00440000 | 2024-10-10 2:23PM EDT | 440.00 | 0.21 | 0.07 | 0.53 | 0.00 | - | 43 | 84 | 23.12% |
| HD241025C00445000 | 2024-10-09 3:51PM EDT | 445.00 | 0.56 | 0.04 | 0.70 | 0.00 | - | 33 | 41 | 27.81% |
| HD241025C00450000 | 2024-10-10 3:19PM EDT | 450.00 | 0.38 | 0.02 | 0.19 | 0.00 | - | 15 | 24 | 24.05% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241025P00295000 | 2024-09-27 9:30AM EDT | 295.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 76.37% |
| HD241025P00300000 | 2024-10-09 1:32PM EDT | 300.00 | 0.20 | 0.00 | 0.42 | 0.00 | - | 1 | 5 | 74.71% |
| HD241025P00305000 | 2024-10-10 12:29PM EDT | 305.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 0 | 84.52% |
| HD241025P00315000 | 2024-10-03 10:09AM EDT | 315.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 76.17% |
| HD241025P00320000 | 2024-10-07 1:36PM EDT | 320.00 | 0.23 | 0.00 | 1.15 | 0.00 | - | 3 | 3 | 71.34% |
| HD241025P00325000 | 2024-10-11 12:34PM EDT | 325.00 | 0.10 | 0.01 | 0.84 | -0.03 | -23.08% | 8 | 21 | 64.26% |
| HD241025P00330000 | 2024-10-11 2:17PM EDT | 330.00 | 0.12 | 0.01 | 0.73 | -0.33 | -73.33% | 5 | 25 | 59.33% |
| HD241025P00335000 | 2024-09-17 12:52PM EDT | 335.00 | 1.00 | 0.03 | 1.15 | 0.00 | - | - | 2 | 60.50% |
| HD241025P00340000 | 2024-10-03 3:45PM EDT | 340.00 | 0.30 | 0.04 | 1.37 | 0.00 | - | 2 | 19 | 58.77% |
| HD241025P00345000 | 2024-10-04 12:59PM EDT | 345.00 | 0.24 | 0.05 | 1.20 | 0.00 | - | 20 | 9 | 53.81% |
| HD241025P00350000 | 2024-10-08 3:39PM EDT | 350.00 | 0.23 | 0.06 | 1.20 | 0.00 | - | 2 | 42 | 50.24% |
| HD241025P00355000 | 2024-10-07 2:51PM EDT | 355.00 | 0.38 | 0.07 | 0.75 | 0.00 | - | 4 | 50 | 48.27% |
| HD241025P00360000 | 2024-10-10 2:23PM EDT | 360.00 | 0.18 | 0.08 | 0.39 | -0.04 | -18.18% | 1 | 129 | 39.26% |
| HD241025P00365000 | 2024-10-11 11:27AM EDT | 365.00 | 0.15 | 0.15 | 0.75 | -0.12 | -44.44% | 8 | 68 | 40.87% |
| HD241025P00370000 | 2024-10-11 1:54PM EDT | 370.00 | 0.41 | 0.12 | 0.40 | -0.02 | -4.65% | 12 | 135 | 32.69% |
| HD241025P00375000 | 2024-10-10 11:03AM EDT | 375.00 | 0.35 | 0.16 | 0.42 | -0.14 | -28.57% | 1 | 75 | 29.59% |
| HD241025P00380000 | 2024-10-11 1:09PM EDT | 380.00 | 0.43 | 0.36 | 0.47 | -0.16 | -27.12% | 2 | 82 | 26.78% |
| HD241025P00385000 | 2024-10-11 1:54PM EDT | 385.00 | 0.60 | 0.53 | 0.73 | -0.26 | -30.23% | 3 | 175 | 25.78% |
| HD241025P00390000 | 2024-10-11 3:56PM EDT | 390.00 | 0.80 | 0.78 | 0.87 | -0.41 | -33.88% | 30 | 459 | 23.05% |
| HD241025P00395000 | 2024-10-11 3:58PM EDT | 395.00 | 1.25 | 1.20 | 1.30 | -0.65 | -34.21% | 57 | 1,558 | 21.61% |
| HD241025P00400000 | 2024-10-11 3:58PM EDT | 400.00 | 1.94 | 1.89 | 2.07 | -0.93 | -32.40% | 72 | 1,603 | 20.67% |
| HD241025P00405000 | 2024-10-11 3:18PM EDT | 405.00 | 3.25 | 3.00 | 3.25 | -0.93 | -22.25% | 41 | 60 | 19.80% |
| HD241025P00410000 | 2024-10-11 3:28PM EDT | 410.00 | 4.82 | 4.60 | 5.40 | -1.26 | -20.72% | 6 | 43 | 20.38% |
| HD241025P00415000 | 2024-10-10 3:35PM EDT | 415.00 | 7.80 | 6.90 | 7.90 | -1.00 | -11.36% | 1 | 90 | 20.01% |
| HD241025P00425000 | 2024-10-09 1:11PM EDT | 425.00 | 12.95 | 13.65 | 14.95 | 0.00 | - | 1 | 2 | 20.22% |
© 2024 Yahoo. All rights reserved.