The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240913C00370000 | 2024-09-13 3:44PM EDT | 2024-09-13 | 10.17 | 9.40 | 11.25 | +4.92 | +93.71% | 134 | 535 | 59.28% |
| HD240920C00370000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 12.10 | 11.60 | 12.10 | +4.15 | +52.20% | 192 | 1,769 | 26.11% |
| HD240927C00370000 | 2024-09-13 3:27PM EDT | 2024-09-27 | 13.47 | 12.65 | 13.55 | +3.72 | +38.15% | 25 | 52 | 24.81% |
| HD241004C00370000 | 2024-09-13 2:45PM EDT | 2024-10-04 | 15.61 | 13.75 | 14.95 | +4.81 | +44.54% | 14 | 45 | 24.76% |
| HD241011C00370000 | 2024-09-12 9:46AM EDT | 2024-10-11 | 14.55 | 15.20 | 16.40 | +3.30 | +29.33% | 2 | 8 | 25.31% |
| HD241018C00370000 | 2024-09-13 3:11PM EDT | 2024-10-18 | 16.90 | 16.80 | 17.45 | +3.30 | +24.26% | 70 | 685 | 25.09% |
| HD241025C00370000 | 2024-09-13 2:08PM EDT | 2024-10-25 | 18.80 | 17.80 | 18.55 | +4.30 | +29.66% | 5 | 13 | 25.22% |
| HD241115C00370000 | 2024-09-13 3:46PM EDT | 2024-11-15 | 23.52 | 22.95 | 23.40 | +3.62 | +18.19% | 26 | 1,443 | 28.69% |
| HD250117C00370000 | 2024-09-13 2:16PM EDT | 2025-01-17 | 28.50 | 27.00 | 29.15 | +4.00 | +16.33% | 26 | 1,596 | 27.02% |
| HD250221C00370000 | 2024-09-11 11:24AM EDT | 2025-02-21 | 22.50 | 29.75 | 31.35 | 0.00 | - | 1 | 548 | 26.16% |
| HD250321C00370000 | 2024-09-13 12:09PM EDT | 2025-03-21 | 34.80 | 33.10 | 34.90 | +4.90 | +16.39% | 3 | 173 | 27.50% |
| HD250620C00370000 | 2024-09-13 3:51PM EDT | 2025-06-20 | 40.20 | 39.00 | 40.05 | +5.66 | +16.39% | 6 | 280 | 26.58% |
| HD250815C00370000 | 2024-08-20 11:31AM EDT | 2025-08-15 | 32.40 | 42.00 | 43.65 | 0.00 | - | - | 1 | 26.81% |
| HD260116C00370000 | 2024-09-13 3:34PM EDT | 2026-01-16 | 51.00 | 50.05 | 51.15 | +9.19 | +21.98% | 2 | 196 | 26.59% |
| HD261218C00370000 | 2024-09-05 9:33AM EDT | 2026-12-18 | 52.00 | 61.75 | 64.15 | 0.00 | - | 2 | 9 | 26.37% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240913P00370000 | 2024-09-13 2:37PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.01 | -0.45 | -95.74% | 59 | 341 | 21.09% |
| HD240920P00370000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 1.39 | 1.40 | 1.52 | -2.08 | -59.94% | 1,711 | 865 | 22.61% |
| HD240927P00370000 | 2024-09-13 3:21PM EDT | 2024-09-27 | 2.42 | 2.46 | 2.68 | -1.60 | -39.80% | 28 | 44 | 21.40% |
| HD241004P00370000 | 2024-09-13 3:54PM EDT | 2024-10-04 | 3.40 | 3.55 | 3.85 | -2.65 | -43.80% | 11 | 29 | 21.39% |
| HD241011P00370000 | 2024-09-13 1:44PM EDT | 2024-10-11 | 4.22 | 4.35 | 4.70 | -2.11 | -33.33% | 7 | 7 | 20.89% |
| HD241018P00370000 | 2024-09-13 3:36PM EDT | 2024-10-18 | 5.20 | 5.25 | 5.45 | -2.00 | -27.78% | 63 | 412 | 20.51% |
| HD241115P00370000 | 2024-09-13 1:17PM EDT | 2024-11-15 | 9.70 | 9.90 | 10.20 | -3.10 | -24.22% | 49 | 134 | 23.41% |
| HD250117P00370000 | 2024-09-13 2:15PM EDT | 2025-01-17 | 14.01 | 14.15 | 14.35 | -2.09 | -12.98% | 14 | 457 | 21.47% |
| HD250221P00370000 | 2024-09-13 11:31AM EDT | 2025-02-21 | 15.96 | 15.75 | 16.35 | -9.14 | -36.41% | 2 | 17 | 21.06% |
| HD250321P00370000 | 2024-09-13 12:44PM EDT | 2025-03-21 | 18.40 | 18.55 | 19.05 | -7.00 | -27.56% | 3 | 127 | 22.00% |
| HD250620P00370000 | 2024-09-13 1:16PM EDT | 2025-06-20 | 23.00 | 23.25 | 23.90 | -3.00 | -11.54% | 16 | 862 | 21.85% |
| HD250815P00370000 | 2024-09-10 11:00AM EDT | 2025-08-15 | 30.75 | 24.80 | 26.00 | 0.00 | - | 2 | 33 | 21.43% |
| HD260116P00370000 | 2024-09-06 12:31PM EDT | 2026-01-16 | 40.55 | 32.05 | 32.80 | 0.00 | - | 3 | 94 | 21.73% |
| HD261218P00370000 | 2024-09-11 10:13AM EDT | 2026-12-18 | 48.80 | 41.25 | 43.10 | 0.00 | - | 2 | 48 | 21.40% |
© 2024 Yahoo. All rights reserved.