At close: 1:00 p.m. EST
After hours: 2:43 p.m. EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241129C00250000 | 2024-11-06 2:40 p.m. | 250 | 140.25 | 178.10 | 182.25 | 0.00 | 0.00% | 1 | 0 | 545.31% |
| HD241129C00300000 | 2024-11-12 3:14 p.m. | 300 | 107.00 | 128.95 | 131.95 | 0.00 | 0.00% | - | 0 | 399.02% |
| HD241129C00305000 | 2024-11-26 5:55 p.m. | 305 | 121.05 | 123.95 | 126.90 | 0.00 | 0.00% | 5 | 0 | 382.03% |
| HD241129C00340000 | 2024-11-11 5:12 p.m. | 340 | 71.40 | 88.90 | 91.50 | 0.00 | 0.00% | 1 | 0 | 267.58% |
| HD241129C00350000 | 2024-11-08 5:18 p.m. | 350 | 55.00 | 78.95 | 82.15 | 0.00 | 0.00% | 1 | 0 | 254.88% |
| HD241129C00355000 | 2024-11-26 5:55 p.m. | 355 | 71.05 | 72.65 | 76.80 | 0.00 | 0.00% | 9 | 0 | 201.76% |
| HD241129C00360000 | 2024-11-26 7:03 p.m. | 360 | 68.20 | 68.95 | 71.60 | 0.00 | 0.00% | 100 | 0 | 215.82% |
| HD241129C00365000 | 2024-11-26 7:03 p.m. | 365 | 63.20 | 63.90 | 66.60 | 0.00 | 0.00% | 55 | 1 | 201.17% |
| HD241129C00370000 | 2024-11-26 7:03 p.m. | 370 | 58.70 | 59.00 | 61.50 | 0.00 | 0.00% | 55 | 0 | 187.60% |
| HD241129C00375000 | 2024-11-26 7:51 p.m. | 375 | 53.20 | 53.95 | 56.55 | 0.00 | 0.00% | 202 | 0 | 174.02% |
| HD241129C00380000 | 2024-11-29 5:58 p.m. | 380 | 49.30 | 48.90 | 51.80 | 4.00 | 8.83% | 2 | 0 | 163.87% |
| HD241129C00385000 | 2024-11-29 3:52 p.m. | 385 | 44.08 | 43.10 | 46.40 | 0.93 | 2.16% | 2 | 0 | 128.71% |
| HD241129C00387500 | 2024-11-21 8:58 p.m. | 387.5 | 21.50 | 41.50 | 44.30 | 0.00 | 0.00% | - | 0 | 144.73% |
| HD241129C00390000 | 2024-11-29 4:31 p.m. | 390 | 39.30 | 38.95 | 41.80 | 1.75 | 4.66% | 1 | 4 | 137.06% |
| HD241129C00395000 | 2024-11-27 8:50 p.m. | 395 | 32.50 | 33.95 | 36.35 | 0.00 | 0.00% | 4 | 4 | 116.89% |
| HD241129C00397500 | 2024-11-26 7:03 p.m. | 397.5 | 31.25 | 31.55 | 33.75 | 0.00 | 0.00% | 136 | 0 | 110.11% |
| HD241129C00400000 | 2024-11-27 2:45 p.m. | 400 | 27.85 | 28.95 | 32.10 | 0.00 | 0.00% | 3 | 0 | 112.70% |
| HD241129C00402500 | 2024-11-26 7:51 p.m. | 402.5 | 25.90 | 26.60 | 29.70 | 0.00 | 0.00% | 270 | 0 | 108.25% |
| HD241129C00405000 | 2024-11-29 4:27 p.m. | 405 | 24.30 | 24.10 | 26.65 | 1.42 | 6.21% | 20 | 0 | 94.85% |
| HD241129C00407500 | 2024-11-27 2:36 p.m. | 407.5 | 19.08 | 21.50 | 23.95 | 0.00 | 0.00% | 10 | 0 | 84.28% |
| HD241129C00410000 | 2024-11-29 5:23 p.m. | 410 | 20.60 | 17.70 | 21.75 | 3.95 | 23.72% | 20 | 0 | 64.99% |
| HD241129C00412500 | 2024-11-29 4:31 p.m. | 412.5 | 16.25 | 15.40 | 19.00 | -0.35 | -2.11% | 2 | 2 | 57.76% |
| HD241129C00415000 | 2024-11-29 5:37 p.m. | 415 | 14.80 | 14.60 | 16.50 | 0.64 | 4.52% | 4 | 0 | 68.36% |
| HD241129C00417500 | 2024-11-29 5:00 p.m. | 417.5 | 12.56 | 12.15 | 13.85 | 2.58 | 25.85% | 2 | 0 | 59.55% |
| HD241129C00420000 | 2024-11-29 5:49 p.m. | 420 | 10.20 | 9.60 | 11.00 | 2.50 | 32.47% | 11 | 36 | 58.79% |
| HD241129C00422500 | 2024-11-27 7:24 p.m. | 422.5 | 5.00 | 6.40 | 8.90 | 0.00 | 0.00% | 89 | 0 | 54.96% |
| HD241129C00425000 | 2024-11-29 5:16 p.m. | 425 | 5.14 | 4.50 | 6.35 | 1.96 | 61.64% | 27 | 0 | 44.24% |
| HD241129C00427500 | 2024-11-29 5:44 p.m. | 427.5 | 2.75 | 2.18 | 3.40 | 1.20 | 77.42% | 104 | 0 | 27.95% |
| HD241129C00430000 | 2024-11-29 5:57 p.m. | 430 | 0.15 | 0.15 | 0.15 | -0.32 | -68.09% | 1,009 | 0 | 5.13% |
| HD241129C00432500 | 2024-11-29 5:50 p.m. | 432.5 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 101 | 0 | 7.03% |
| HD241129C00435000 | 2024-11-29 5:52 p.m. | 435 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 97 | 0 | 11.33% |
| HD241129C00437500 | 2024-11-29 5:20 p.m. | 437.5 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 66 | 0 | 15.63% |
| HD241129C00440000 | 2024-11-29 4:27 p.m. | 440 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 28 | 0 | 19.53% |
| HD241129C00445000 | 2024-11-29 5:37 p.m. | 445 | 0.01 | 0.00 | 0.10 | -0.10 | -90.91% | 20 | 0 | 37.01% |
| HD241129C00450000 | 2024-11-29 5:42 p.m. | 450 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 0 | 34.38% |
| HD241129C00455000 | 2024-11-14 8:17 p.m. | 455 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 0 | 64.45% |
| HD241129C00460000 | 2024-11-27 3:16 p.m. | 460 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 79.98% |
| HD241129C00465000 | 2024-11-25 6:37 p.m. | 465 | 0.01 | 0.00 | 0.72 | 0.00 | 0.00% | 2 | 0 | 89.06% |
| HD241129C00470000 | 2024-11-11 3:32 p.m. | 470 | 0.37 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 0 | 97.95% |
| HD241129C00475000 | 2024-10-22 6:21 p.m. | 475 | 0.40 | 0.00 | 1.27 | 0.00 | 0.00% | - | 4 | 120.07% |
| HD241129C00480000 | 2024-10-22 6:21 p.m. | 480 | 0.23 | 0.00 | 1.27 | 0.00 | 0.00% | 12 | 5 | 129.69% |
| HD241129C00490000 | 2024-11-27 5:35 p.m. | 490 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 35 | 0 | 85.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241129P00240000 | 2024-11-06 3:20 p.m. | 240 | 0.02 | 0.00 | 2.13 | 0.00 | 0.00% | - | 0 | 583.40% |
| HD241129P00300000 | 2024-10-22 6:24 p.m. | 300 | 0.50 | 0.00 | 1.27 | 0.00 | 0.00% | - | 2 | 350.59% |
| HD241129P00305000 | 2024-11-07 3:43 p.m. | 305 | 0.29 | 0.00 | 0.06 | 0.00 | 0.00% | 13 | 0 | 230.47% |
| HD241129P00310000 | 2024-10-21 2:56 p.m. | 310 | 0.28 | 0.00 | 1.27 | 0.00 | 0.00% | - | 1 | 322.66% |
| HD241129P00315000 | 2024-10-25 3:04 p.m. | 315 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| HD241129P00320000 | 2024-11-20 6:28 p.m. | 320 | 0.05 | 0.00 | 0.06 | 0.00 | 0.00% | 2 | 0 | 200.00% |
| HD241129P00325000 | 2024-11-04 3:20 p.m. | 325 | 0.74 | 0.00 | 2.12 | 0.00 | 0.00% | 1 | 2 | 309.38% |
| HD241129P00330000 | 2024-11-11 5:21 p.m. | 330 | 0.23 | 0.00 | 2.12 | 0.00 | 0.00% | 2 | 0 | 295.12% |
| HD241129P00335000 | 2024-11-11 8:39 p.m. | 335 | 0.25 | 0.00 | 2.13 | 0.00 | 0.00% | 5 | 0 | 281.35% |
| HD241129P00340000 | 2024-11-27 2:30 p.m. | 340 | 0.08 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 0 | 164.84% |
| HD241129P00345000 | 2024-11-20 7:46 p.m. | 345 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 0 | 210.16% |
| HD241129P00350000 | 2024-11-25 2:41 p.m. | 350 | 0.01 | 0.00 | 0.65 | 0.00 | 0.00% | 5 | 0 | 193.75% |
| HD241129P00355000 | 2024-11-27 8:00 p.m. | 355 | 0.03 | 0.00 | 0.66 | 0.00 | 0.00% | 1 | 0 | 182.62% |
| HD241129P00357500 | 2024-11-25 2:41 p.m. | 357.5 | 0.01 | 0.00 | 0.68 | 0.00 | 0.00% | 5 | 0 | 177.64% |
| HD241129P00360000 | 2024-11-26 2:53 p.m. | 360 | 0.70 | 0.00 | 0.70 | 0.00 | 0.00% | 6 | 0 | 172.66% |
| HD241129P00365000 | 2024-11-25 6:02 p.m. | 365 | 0.11 | 0.00 | 0.73 | 0.00 | 0.00% | 13 | 0 | 162.21% |
| HD241129P00367500 | 2024-11-25 6:05 p.m. | 367.5 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 20 | 0 | 114.06% |
| HD241129P00370000 | 2024-11-21 8:13 p.m. | 370 | 0.10 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 0 | 109.38% |
| HD241129P00372500 | 2024-11-19 7:45 p.m. | 372.5 | 0.25 | 0.00 | 0.07 | 0.00 | 0.00% | 3 | 0 | 105.08% |
| HD241129P00375000 | 2024-11-29 5:14 p.m. | 375 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 147 | 94.53% |
| HD241129P00377500 | 2024-11-25 5:33 p.m. | 377.5 | 0.03 | 0.00 | 0.07 | 0.00 | 0.00% | 41 | 0 | 96.09% |
| HD241129P00380000 | 2024-11-27 8:22 p.m. | 380 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 5 | 0 | 91.41% |
| HD241129P00382500 | 2024-11-26 4:39 p.m. | 382.5 | 0.03 | 0.00 | 0.07 | 0.00 | 0.00% | 22 | 0 | 87.50% |
| HD241129P00385000 | 2024-11-27 8:22 p.m. | 385 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 347 | 79.69% |
| HD241129P00387500 | 2024-11-26 8:46 p.m. | 387.5 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 12 | 0 | 76.95% |
| HD241129P00390000 | 2024-11-29 3:34 p.m. | 390 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 7 | 0 | 67.19% |
| HD241129P00392500 | 2024-11-22 6:28 p.m. | 392.5 | 0.23 | 0.00 | 0.33 | 0.00 | 0.00% | 13 | 0 | 86.04% |
| HD241129P00395000 | 2024-11-27 7:15 p.m. | 395 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 0 | 93.55% |
| HD241129P00397500 | 2024-11-27 6:32 p.m. | 397.5 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| HD241129P00400000 | 2024-11-29 5:35 p.m. | 400 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 10 | 285 | 51.17% |
| HD241129P00402500 | 2024-11-27 2:34 p.m. | 402.5 | 0.38 | 0.00 | 0.62 | 0.00 | 0.00% | 1 | 0 | 73.14% |
| HD241129P00405000 | 2024-11-29 5:14 p.m. | 405 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 42 | 0 | 46.48% |
| HD241129P00407500 | 2024-11-29 2:34 p.m. | 407.5 | 0.05 | 0.00 | 0.21 | -0.01 | -16.67% | 10 | 0 | 50.49% |
| HD241129P00410000 | 2024-11-29 5:14 p.m. | 410 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 0 | 50.98% |
| HD241129P00412500 | 2024-11-29 5:19 p.m. | 412.5 | 0.04 | 0.00 | 0.01 | 0.01 | 33.33% | 1 | 0 | 29.30% |
| HD241129P00415000 | 2024-11-29 4:51 p.m. | 415 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 8 | 0 | 25.00% |
| HD241129P00417500 | 2024-11-29 3:50 p.m. | 417.5 | 0.13 | 0.00 | 0.21 | 0.05 | 62.50% | 8 | 0 | 34.38% |
| HD241129P00420000 | 2024-11-29 5:51 p.m. | 420 | 0.01 | 0.01 | 0.03 | -0.09 | -90.00% | 42 | 0 | 19.73% |
| HD241129P00422500 | 2024-11-29 5:16 p.m. | 422.5 | 0.03 | 0.00 | 0.09 | -0.19 | -86.36% | 34 | 0 | 18.36% |
| HD241129P00425000 | 2024-11-29 5:32 p.m. | 425 | 0.02 | 0.00 | 0.05 | -0.55 | -96.49% | 69 | 327 | 11.13% |
| HD241129P00427500 | 2024-11-29 5:54 p.m. | 427.5 | 0.15 | 0.00 | 0.01 | -1.25 | -89.29% | 249 | 0 | 3.91% |
| HD241129P00430000 | 2024-11-29 5:57 p.m. | 430 | 0.95 | 0.19 | 2.18 | -2.55 | -72.86% | 156 | 0 | 19.07% |
| HD241129P00435000 | 2024-11-14 8:58 p.m. | 435 | 31.15 | 3.05 | 7.20 | 0.00 | 0.00% | 40 | 0 | 38.92% |
| HD241129P00440000 | 2024-11-26 4:09 p.m. | 440 | 16.55 | 8.50 | 11.10 | 0.00 | 0.00% | 2 | 0 | 32.42% |
| HD241129P00445000 | 2024-11-27 7:59 p.m. | 445 | 15.90 | 13.70 | 16.10 | 0.00 | 0.00% | 110 | 24 | 43.36% |
| HD241129P00450000 | 2024-11-27 7:59 p.m. | 450 | 23.60 | 18.20 | 21.10 | 0.00 | 0.00% | 70 | 0 | 53.61% |
| HD241129P00455000 | 2024-11-27 7:59 p.m. | 455 | 29.15 | 23.50 | 26.10 | 0.00 | 0.00% | 50 | 23 | 63.48% |
| HD241129P00460000 | 2024-11-27 7:59 p.m. | 460 | 34.15 | 28.50 | 31.10 | 0.00 | 0.00% | 20 | 9 | 72.95% |
| HD241129P00465000 | 2024-11-15 2:48 p.m. | 465 | 60.15 | 33.30 | 36.10 | 0.00 | 0.00% | 2 | 3 | 82.03% |
| HD241129P00470000 | 2024-11-27 7:59 p.m. | 470 | 44.15 | 38.50 | 41.10 | 0.00 | 0.00% | 20 | 0 | 91.02% |
| HD241129P00475000 | 2024-11-27 7:59 p.m. | 475 | 49.20 | 43.50 | 46.10 | 0.00 | 0.00% | 30 | 0 | 99.61% |
| HD241129P00480000 | 2024-11-27 7:59 p.m. | 480 | 54.15 | 48.15 | 51.10 | 0.00 | 0.00% | 30 | 0 | 108.11% |
| HD241129P00485000 | 2024-11-27 7:59 p.m. | 485 | 59.15 | 53.40 | 56.10 | 0.00 | 0.00% | 30 | 0 | 116.41% |
| HD241129P00490000 | 2024-11-27 7:59 p.m. | 490 | 60.91 | 58.50 | 61.10 | 0.00 | 0.00% | 120 | 0 | 124.41% |
Related Tickers
LOW Lowe's Companies, Inc.
272.43
-0.28%
FND Floor & Decor Holdings, Inc.
112.21
-1.64%
ARHS Arhaus, Inc.
9.93
-1.68%
HVT Haverty Furniture Companies, Inc.
23.61
-1.87%
KGFHY Kingfisher plc
6.29
0.00%
KIRK Kirkland's, Inc.
1.7900
+2.29%
HVT-A Haverty Furniture Companies, Inc.
24.11
0.00%
KGFl.XC
LOW.MX Lowe's Companies, Inc.
5,569.03
0.00%
KGF.L Kingfisher plc
247.50
-0.72%