The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:330.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240913C00330000 | 2024-09-06 2:59PM EDT | 2024-09-13 | 31.85 | 40.10 | 41.50 | 0.00 | - | 15 | 18 | 67.09% |
| HD240920C00330000 | 2024-09-10 2:05PM EDT | 2024-09-20 | 41.00 | 40.70 | 41.80 | +4.80 | +13.26% | 45 | 84 | 44.78% |
| HD240927C00330000 | 2024-08-30 12:00PM EDT | 2024-09-27 | 38.25 | 39.75 | 42.10 | 0.00 | - | 1 | 3 | 37.77% |
| HD241018C00330000 | 2024-09-06 3:51PM EDT | 2024-10-18 | 34.60 | 43.20 | 43.95 | 0.00 | - | 1 | 26 | 34.06% |
| HD241115C00330000 | 2024-09-10 11:08AM EDT | 2024-11-15 | 45.35 | 46.00 | 47.50 | +4.60 | +11.29% | 4 | 583 | 34.94% |
| HD250117C00330000 | 2024-09-06 2:40PM EDT | 2025-01-17 | 42.90 | 49.80 | 50.45 | 0.00 | - | 1 | 739 | 29.68% |
| HD250221C00330000 | 2024-08-13 10:30AM EDT | 2025-02-21 | 37.40 | 52.20 | 53.20 | 0.00 | - | 1 | 7 | 29.91% |
| HD250321C00330000 | 2024-09-10 2:12PM EDT | 2025-03-21 | 54.47 | 54.30 | 55.05 | +8.36 | +18.13% | 2 | 114 | 29.80% |
| HD250620C00330000 | 2024-08-28 9:57AM EDT | 2025-06-20 | 61.25 | 58.90 | 59.65 | 0.00 | - | 2 | 141 | 28.82% |
| HD250815C00330000 | 2024-08-20 11:31AM EDT | 2025-08-15 | 55.70 | 61.25 | 62.95 | 0.00 | - | - | 1 | 29.06% |
| HD260116C00330000 | 2024-09-06 2:41PM EDT | 2026-01-16 | 61.57 | 67.70 | 69.75 | 0.00 | - | 1 | 115 | 28.66% |
| HD261218C00330000 | 2024-08-20 9:54AM EDT | 2026-12-18 | 73.40 | 77.45 | 79.55 | 0.00 | - | 2 | 57 | 27.09% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240913P00330000 | 2024-09-09 3:47PM EDT | 2024-09-13 | 0.10 | 0.01 | 0.16 | 0.00 | - | 5 | 104 | 50.39% |
| HD240920P00330000 | 2024-09-10 1:56PM EDT | 2024-09-20 | 0.29 | 0.27 | 0.40 | -0.05 | -14.71% | 36 | 2,273 | 38.97% |
| HD240927P00330000 | 2024-09-09 12:46PM EDT | 2024-09-27 | 0.65 | 0.43 | 0.58 | 0.00 | - | 1 | 45 | 32.79% |
| HD241004P00330000 | 2024-09-10 9:50AM EDT | 2024-10-04 | 0.82 | 0.67 | 0.75 | -0.11 | -11.83% | 3 | 32 | 29.41% |
| HD241011P00330000 | 2024-09-09 12:44PM EDT | 2024-10-11 | 1.23 | 0.96 | 1.07 | -0.12 | -8.89% | 2 | 6 | 28.25% |
| HD241018P00330000 | 2024-09-10 1:41PM EDT | 2024-10-18 | 1.33 | 1.18 | 1.31 | -0.31 | -18.90% | 25 | 321 | 26.92% |
| HD241025P00330000 | 2024-09-09 10:21AM EDT | 2024-10-25 | 2.12 | 1.47 | 1.77 | 0.00 | - | 15 | 25 | 26.89% |
| HD241115P00330000 | 2024-09-10 10:52AM EDT | 2024-11-15 | 3.95 | 3.60 | 3.80 | -0.60 | -13.19% | 10 | 707 | 28.40% |
| HD250117P00330000 | 2024-09-09 12:35PM EDT | 2025-01-17 | 7.15 | 6.20 | 6.35 | 0.00 | - | 2 | 1,234 | 24.87% |
| HD250221P00330000 | 2024-09-09 12:24PM EDT | 2025-02-21 | 8.85 | 7.40 | 7.90 | 0.00 | - | 3 | 164 | 24.28% |
| HD250321P00330000 | 2024-09-10 1:55PM EDT | 2025-03-21 | 9.75 | 9.30 | 9.80 | -1.30 | -11.76% | 14 | 407 | 24.82% |
| HD250620P00330000 | 2024-09-06 12:04PM EDT | 2025-06-20 | 16.80 | 13.30 | 14.10 | 0.00 | - | 10 | 503 | 24.64% |
| HD250815P00330000 | 2024-09-03 3:22PM EDT | 2025-08-15 | 15.85 | 14.75 | 15.65 | 0.00 | - | 3 | 51 | 23.85% |
| HD260116P00330000 | 2024-09-06 2:24PM EDT | 2026-01-16 | 24.55 | 21.10 | 21.50 | 0.00 | - | 2 | 231 | 23.84% |
| HD261218P00330000 | 2024-09-09 3:40PM EDT | 2026-12-18 | 32.02 | 29.60 | 31.05 | 0.00 | - | 19 | 59 | 23.33% |
© 2024 Yahoo. All rights reserved.