The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:350.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241004C00350000 | 2024-10-02 3:48PM EDT | 2024-10-04 | 60.60 | 59.30 | 61.55 | 0.00 | - | 2 | 12 | 99.61% |
| HD241011C00350000 | 2024-09-04 3:17PM EDT | 2024-10-11 | 19.76 | 59.95 | 62.25 | 0.00 | - | - | 2 | 62.55% |
| HD241018C00350000 | 2024-10-01 3:25PM EDT | 2024-10-18 | 60.96 | 60.65 | 61.65 | 0.00 | - | 55 | 408 | 52.49% |
| HD241025C00350000 | 2024-09-20 10:15AM EDT | 2024-10-25 | 41.40 | 60.45 | 63.45 | 0.00 | - | 4 | 5 | 54.69% |
| HD241115C00350000 | 2024-10-03 12:28PM EDT | 2024-11-15 | 66.12 | 63.50 | 64.20 | +4.35 | +7.04% | 13 | 624 | 42.21% |
| HD250117C00350000 | 2024-10-02 1:29PM EDT | 2025-01-17 | 65.68 | 66.40 | 67.70 | +0.31 | +0.47% | 16 | 1,065 | 33.91% |
| HD250221C00350000 | 2024-09-24 2:50PM EDT | 2025-02-21 | 57.83 | 69.20 | 70.60 | 0.00 | - | 3 | 16 | 33.72% |
| HD250321C00350000 | 2024-10-01 2:51PM EDT | 2025-03-21 | 70.65 | 71.00 | 72.30 | 0.00 | - | 10 | 393 | 32.97% |
| HD250620C00350000 | 2024-10-02 2:00PM EDT | 2025-06-20 | 75.28 | 75.35 | 76.20 | 0.00 | - | 12 | 199 | 30.43% |
| HD250815C00350000 | 2024-08-23 1:36PM EDT | 2025-08-15 | 50.07 | 60.95 | 62.45 | 0.00 | - | 1 | 13 | 13.19% |
| HD260116C00350000 | 2024-10-02 3:21PM EDT | 2026-01-16 | 85.13 | 85.10 | 86.10 | 0.00 | - | 2 | 390 | 29.39% |
| HD261218C00350000 | 2024-09-26 11:49AM EDT | 2026-12-18 | 84.47 | 95.95 | 99.30 | 0.00 | - | 10 | 63 | 28.98% |
| HD270115C00350000 | 2024-09-20 1:11PM EDT | 2027-01-15 | 82.14 | 96.60 | 99.65 | 0.00 | - | 10 | 10 | 28.65% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241004P00350000 | 2024-10-02 10:11AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 423 | 75.78% |
| HD241011P00350000 | 2024-10-03 10:12AM EDT | 2024-10-11 | 0.10 | 0.07 | 0.24 | -0.14 | -58.33% | 11 | 79 | 50.10% |
| HD241018P00350000 | 2024-10-02 12:47PM EDT | 2024-10-18 | 0.24 | 0.12 | 0.45 | 0.00 | - | 3 | 837 | 41.72% |
| HD241025P00350000 | 2024-09-30 12:37PM EDT | 2024-10-25 | 0.41 | 0.14 | 1.15 | 0.00 | - | 9 | 34 | 41.99% |
| HD241101P00350000 | 2024-10-03 12:06PM EDT | 2024-11-01 | 0.50 | 0.30 | 0.94 | -0.26 | -34.21% | 1 | 15 | 35.18% |
| HD241115P00350000 | 2024-10-03 1:44PM EDT | 2024-11-15 | 1.61 | 1.64 | 1.70 | +0.01 | +0.62% | 7 | 1,641 | 33.31% |
| HD241220P00350000 | 2024-10-02 12:47PM EDT | 2024-12-20 | 3.00 | 2.88 | 3.20 | 0.00 | - | 6 | 102 | 29.57% |
| HD250117P00350000 | 2024-10-03 2:07PM EDT | 2025-01-17 | 4.10 | 4.05 | 4.20 | +0.20 | +5.13% | 2 | 1,601 | 27.67% |
| HD250221P00350000 | 2024-09-30 10:42AM EDT | 2025-02-21 | 5.41 | 5.25 | 5.50 | 0.00 | - | 10 | 118 | 26.33% |
| HD250321P00350000 | 2024-10-02 3:36PM EDT | 2025-03-21 | 6.95 | 6.95 | 7.20 | 0.00 | - | 37 | 635 | 26.59% |
| HD250516P00350000 | 2024-09-30 1:46PM EDT | 2025-05-16 | 8.95 | 8.75 | 9.10 | 0.00 | - | 2 | 6 | 25.34% |
| HD250620P00350000 | 2024-10-01 3:56PM EDT | 2025-06-20 | 10.45 | 10.55 | 10.85 | 0.00 | - | 2 | 612 | 25.43% |
| HD250815P00350000 | 2024-10-01 1:17PM EDT | 2025-08-15 | 13.05 | 12.65 | 13.05 | 0.00 | - | 290 | 320 | 25.09% |
| HD250919P00350000 | 2024-10-01 10:36AM EDT | 2025-09-19 | 15.00 | 13.60 | 14.30 | 0.00 | - | 2 | 115 | 24.87% |
| HD260116P00350000 | 2024-10-02 2:59PM EDT | 2026-01-16 | 18.45 | 17.90 | 18.65 | 0.00 | - | 10 | 449 | 24.58% |
| HD261218P00350000 | 2024-09-30 2:21PM EDT | 2026-12-18 | 28.02 | 26.85 | 28.25 | 0.00 | - | 1 | 83 | 23.70% |
© 2024 Yahoo. All rights reserved.