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
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241018C00370000 | 2024-10-11 3:13PM EDT | 2024-10-18 | 41.66 | 41.20 | 43.40 | +0.38 | +0.92% | 26 | 549 | 59.95% |
| HD241025C00370000 | 2024-10-02 1:02PM EDT | 2024-10-25 | 40.48 | 41.70 | 44.00 | 0.00 | - | 1 | 15 | 46.59% |
| HD241101C00370000 | 2024-10-11 11:49AM EDT | 2024-11-01 | 44.02 | 42.30 | 44.90 | -4.15 | -8.62% | 2 | 14 | 42.51% |
| HD241115C00370000 | 2024-10-11 1:54PM EDT | 2024-11-15 | 45.90 | 44.60 | 46.35 | +1.30 | +2.91% | 3 | 1,393 | 37.80% |
| HD241220C00370000 | 2024-10-09 3:44PM EDT | 2024-12-20 | 51.60 | 46.45 | 48.25 | 0.00 | - | 4 | 27 | 30.74% |
| HD250117C00370000 | 2024-10-11 3:59PM EDT | 2025-01-17 | 49.98 | 49.60 | 50.25 | -1.32 | -2.57% | 2 | 1,510 | 29.27% |
| HD250221C00370000 | 2024-09-27 10:15AM EDT | 2025-02-21 | 45.00 | 51.95 | 54.60 | 0.00 | - | 1 | 563 | 30.82% |
| HD250321C00370000 | 2024-10-11 3:13PM EDT | 2025-03-21 | 55.27 | 55.20 | 56.05 | +1.37 | +2.54% | 1 | 166 | 29.65% |
| HD250516C00370000 | 2024-10-09 1:13PM EDT | 2025-05-16 | 61.95 | 58.45 | 60.35 | 0.00 | - | 2 | 3 | 29.63% |
| HD250620C00370000 | 2024-10-10 10:41AM EDT | 2025-06-20 | 60.91 | 60.95 | 61.75 | 0.00 | - | 1 | 273 | 28.71% |
| HD250815C00370000 | 2024-10-04 10:53AM EDT | 2025-08-15 | 59.77 | 63.95 | 66.25 | 0.00 | - | 1 | 4 | 29.43% |
| HD250919C00370000 | 2024-10-09 10:13AM EDT | 2025-09-19 | 70.00 | 66.00 | 67.15 | 0.00 | - | 1 | 5 | 28.54% |
| HD260116C00370000 | 2024-10-10 10:52AM EDT | 2026-01-16 | 72.25 | 72.35 | 73.40 | 0.00 | - | 1 | 187 | 28.43% |
| HD261218C00370000 | 2024-10-08 12:47PM EDT | 2026-12-18 | 87.88 | 84.00 | 88.50 | 0.00 | - | 1 | 9 | 28.59% |
| HD270115C00370000 | 2024-10-09 12:44PM EDT | 2027-01-15 | 89.50 | 84.50 | 89.00 | 0.00 | - | 1 | 2 | 28.33% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241018P00370000 | 2024-10-11 3:57PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.33 | -0.06 | -37.50% | 50 | 794 | 42.97% |
| HD241025P00370000 | 2024-10-11 1:54PM EDT | 2024-10-25 | 0.41 | 0.12 | 0.40 | -0.02 | -4.65% | 12 | 135 | 31.49% |
| HD241101P00370000 | 2024-10-11 3:58PM EDT | 2024-11-01 | 0.46 | 0.28 | 0.65 | -0.20 | -30.30% | 16 | 199 | 28.35% |
| HD241108P00370000 | 2024-10-11 3:03PM EDT | 2024-11-08 | 1.21 | 0.99 | 2.51 | -0.13 | -9.70% | 1 | 21 | 34.78% |
| HD241115P00370000 | 2024-10-11 3:23PM EDT | 2024-11-15 | 2.18 | 2.07 | 2.19 | -0.33 | -13.15% | 72 | 1,189 | 29.85% |
| HD241220P00370000 | 2024-10-11 1:29PM EDT | 2024-12-20 | 4.35 | 4.15 | 4.55 | -0.39 | -8.23% | 18 | 188 | 26.96% |
| HD250117P00370000 | 2024-10-11 2:54PM EDT | 2025-01-17 | 5.80 | 5.45 | 5.70 | -0.02 | -0.34% | 16 | 860 | 24.87% |
| HD250221P00370000 | 2024-10-10 2:32PM EDT | 2025-02-21 | 7.78 | 7.15 | 7.80 | 0.00 | - | 2 | 31 | 24.38% |
| HD250321P00370000 | 2024-10-11 12:54PM EDT | 2025-03-21 | 9.85 | 9.50 | 9.95 | +0.13 | +1.34% | 5 | 263 | 24.81% |
| HD250516P00370000 | 2024-10-09 10:00AM EDT | 2025-05-16 | 11.36 | 11.80 | 12.65 | 0.00 | - | 1 | 2 | 24.09% |
| HD250620P00370000 | 2024-10-09 10:00AM EDT | 2025-06-20 | 13.26 | 13.65 | 15.20 | 0.00 | - | 1 | 870 | 24.66% |
| HD250815P00370000 | 2024-09-26 10:04AM EDT | 2025-08-15 | 20.00 | 15.90 | 16.60 | 0.00 | - | 2 | 34 | 23.43% |
| HD250919P00370000 | 2024-10-10 10:23AM EDT | 2025-09-19 | 17.95 | 17.60 | 18.05 | 0.00 | - | 1 | 38 | 23.29% |
| HD260116P00370000 | 2024-10-09 2:42PM EDT | 2026-01-16 | 21.80 | 20.30 | 22.85 | 0.00 | - | 13 | 96 | 23.12% |
| HD261218P00370000 | 2024-09-11 10:13AM EDT | 2026-12-18 | 48.80 | 30.90 | 33.35 | 0.00 | - | 2 | 48 | 22.52% |
| HD270115P00370000 | 2024-10-08 11:59AM EDT | 2027-01-15 | 32.35 | 30.55 | 35.45 | 0.00 | - | 3 | 7 | 23.09% |
© 2024 Yahoo. All rights reserved.