The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241011C00380000 | 2024-10-04 3:44PM EDT | 2024-10-11 | 27.65 | 27.20 | 30.30 | -0.59 | -2.09% | 3 | 67 | 67.08% |
| HD241018C00380000 | 2024-10-07 1:33PM EDT | 2024-10-18 | 29.47 | 28.25 | 29.95 | +1.15 | +4.06% | 6 | 779 | 38.23% |
| HD241025C00380000 | 2024-10-04 12:08PM EDT | 2024-10-25 | 28.38 | 29.30 | 30.80 | 0.00 | - | 4 | 60 | 33.93% |
| HD241101C00380000 | 2024-10-01 10:03AM EDT | 2024-11-01 | 26.91 | 29.50 | 33.10 | 0.00 | - | 1 | 10 | 36.73% |
| HD241108C00380000 | 2024-10-04 2:16PM EDT | 2024-11-08 | 30.40 | 31.75 | 34.80 | 0.00 | - | 1 | 2 | 37.12% |
| HD241115C00380000 | 2024-10-07 1:20PM EDT | 2024-11-15 | 35.85 | 33.95 | 35.45 | +0.92 | +2.63% | 5 | 860 | 35.17% |
| HD241220C00380000 | 2024-10-04 10:44AM EDT | 2024-12-20 | 38.15 | 36.25 | 38.60 | +5.75 | +17.75% | 10 | 67 | 30.76% |
| HD250117C00380000 | 2024-10-07 2:54PM EDT | 2025-01-17 | 39.87 | 39.80 | 40.80 | +0.70 | +1.79% | 34 | 1,726 | 29.19% |
| HD250221C00380000 | 2024-10-07 3:17PM EDT | 2025-02-21 | 43.65 | 43.35 | 44.10 | +0.25 | +0.58% | 3 | 175 | 28.96% |
| HD250321C00380000 | 2024-10-04 9:45AM EDT | 2025-03-21 | 44.56 | 45.90 | 46.75 | -1.89 | -4.07% | 1 | 176 | 29.10% |
| HD250516C00380000 | 2024-10-04 12:51PM EDT | 2025-05-16 | 48.91 | 49.10 | 50.85 | 0.00 | - | 5 | 8 | 28.71% |
| HD250620C00380000 | 2024-10-07 3:41PM EDT | 2025-06-20 | 52.77 | 52.30 | 53.30 | +1.69 | +3.31% | 1 | 525 | 28.64% |
| HD250815C00380000 | 2024-10-04 10:26AM EDT | 2025-08-15 | 53.13 | 56.25 | 57.35 | 0.00 | - | 1 | 20 | 28.87% |
| HD250919C00380000 | 2024-10-04 12:19PM EDT | 2025-09-19 | 56.65 | 57.75 | 58.90 | 0.00 | - | 2 | 2 | 28.43% |
| HD260116C00380000 | 2024-10-07 10:04AM EDT | 2026-01-16 | 64.29 | 63.60 | 65.80 | +0.03 | +0.05% | 5 | 1,128 | 28.57% |
| HD261218C00380000 | 2024-10-04 9:34AM EDT | 2026-12-18 | 79.50 | 77.55 | 81.00 | 0.00 | - | 1 | 37 | 28.54% |
| HD270115C00380000 | 2024-10-01 12:55PM EDT | 2027-01-15 | 75.43 | 78.50 | 81.55 | 0.00 | - | 2 | 2 | 28.30% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241011P00380000 | 2024-10-07 3:16PM EDT | 2024-10-11 | 0.20 | 0.10 | 0.30 | +0.01 | +5.26% | 110 | 345 | 39.99% |
| HD241018P00380000 | 2024-10-07 2:47PM EDT | 2024-10-18 | 0.75 | 0.45 | 0.68 | +0.10 | +15.38% | 84 | 1,066 | 28.76% |
| HD241025P00380000 | 2024-10-07 2:27PM EDT | 2024-10-25 | 1.20 | 0.93 | 1.25 | -0.05 | -4.00% | 29 | 68 | 26.37% |
| HD241101P00380000 | 2024-10-07 11:44AM EDT | 2024-11-01 | 1.82 | 1.16 | 1.93 | +0.47 | +34.81% | 5 | 181 | 25.54% |
| HD241108P00380000 | 2024-10-07 3:28PM EDT | 2024-11-08 | 2.75 | 2.10 | 3.10 | -0.35 | -11.29% | 25 | 41 | 26.64% |
| HD241115P00380000 | 2024-10-07 3:30PM EDT | 2024-11-15 | 4.60 | 4.70 | 4.95 | +0.05 | +1.10% | 158 | 606 | 29.18% |
| HD241220P00380000 | 2024-10-07 2:00PM EDT | 2024-12-20 | 7.75 | 7.25 | 7.85 | -0.75 | -8.82% | 12 | 249 | 26.33% |
| HD250117P00380000 | 2024-10-07 1:24PM EDT | 2025-01-17 | 9.33 | 9.35 | 9.65 | -0.47 | -4.80% | 53 | 371 | 24.98% |
| HD250221P00380000 | 2024-10-04 1:56PM EDT | 2025-02-21 | 11.45 | 11.05 | 11.40 | 0.00 | - | 10 | 182 | 23.64% |
| HD250321P00380000 | 2024-10-03 3:46PM EDT | 2025-03-21 | 13.80 | 11.90 | 13.85 | 0.00 | - | 18 | 76 | 24.13% |
| HD250516P00380000 | 2024-09-24 11:54AM EDT | 2025-05-16 | 18.50 | 15.90 | 16.55 | 0.00 | - | 2 | 37 | 23.27% |
| HD250620P00380000 | 2024-09-30 3:42PM EDT | 2025-06-20 | 18.88 | 18.35 | 18.85 | 0.00 | - | 1 | 475 | 23.51% |
| HD250815P00380000 | 2024-10-03 10:42AM EDT | 2025-08-15 | 21.07 | 20.85 | 21.55 | 0.00 | - | 2 | 10 | 23.28% |
| HD250919P00380000 | 2024-10-01 2:42PM EDT | 2025-09-19 | 22.18 | 22.20 | 22.90 | 0.00 | - | 1 | 137 | 23.01% |
| HD260116P00380000 | 2024-10-04 12:46PM EDT | 2026-01-16 | 27.70 | 27.10 | 28.00 | +0.40 | +1.47% | 1 | 62 | 22.88% |
| HD261218P00380000 | 2024-10-04 2:56PM EDT | 2026-12-18 | 37.97 | 36.45 | 38.05 | 0.00 | - | 1 | 53 | 21.95% |
| HD270115P00380000 | 2024-10-04 2:56PM EDT | 2027-01-15 | 38.47 | 37.10 | 38.60 | 0.00 | - | 1 | 1 | 21.82% |
© 2024 Yahoo. All rights reserved.