The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241004C00410000 | 2024-10-04 3:54PM EDT | 2024-10-04 | 0.01 | 0.00 | 0.01 | -3.24 | -99.69% | 1,764 | 1,060 | 4.10% |
| HD241011C00410000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 3.68 | 3.50 | 3.75 | -2.37 | -39.17% | 410 | 391 | 18.71% |
| HD241018C00410000 | 2024-10-04 3:59PM EDT | 2024-10-18 | 5.86 | 5.65 | 6.00 | -2.79 | -32.25% | 593 | 3,276 | 20.51% |
| HD241025C00410000 | 2024-10-04 3:16PM EDT | 2024-10-25 | 6.50 | 7.15 | 7.65 | -2.80 | -30.11% | 60 | 113 | 21.07% |
| HD241101C00410000 | 2024-10-04 3:55PM EDT | 2024-11-01 | 8.88 | 8.80 | 9.15 | -2.29 | -20.50% | 17 | 42 | 21.62% |
| HD241108C00410000 | 2024-10-04 12:23PM EDT | 2024-11-08 | 10.39 | 10.85 | 12.00 | -2.26 | -17.87% | 10 | 56 | 24.98% |
| HD241115C00410000 | 2024-10-04 3:43PM EDT | 2024-11-15 | 14.20 | 14.15 | 14.80 | -2.82 | -16.57% | 92 | 2,149 | 27.86% |
| HD241220C00410000 | 2024-10-04 3:39PM EDT | 2024-12-20 | 17.62 | 17.95 | 18.30 | -2.90 | -14.13% | 18 | 247 | 25.33% |
| HD250117C00410000 | 2024-10-04 3:56PM EDT | 2025-01-17 | 20.96 | 21.00 | 21.40 | -2.36 | -10.12% | 72 | 1,097 | 25.26% |
| HD250221C00410000 | 2024-10-04 2:27PM EDT | 2025-02-21 | 23.60 | 24.35 | 24.95 | -3.15 | -11.78% | 7 | 178 | 25.41% |
| HD250321C00410000 | 2024-10-04 1:30PM EDT | 2025-03-21 | 26.60 | 27.35 | 28.80 | -2.55 | -8.75% | 23 | 363 | 26.69% |
| HD250516C00410000 | 2024-10-04 10:56AM EDT | 2025-05-16 | 29.83 | 31.90 | 32.50 | -2.87 | -8.78% | 5 | 20 | 26.03% |
| HD250620C00410000 | 2024-10-04 3:43PM EDT | 2025-06-20 | 34.15 | 34.20 | 34.95 | -2.15 | -5.92% | 62 | 1,703 | 26.00% |
| HD250815C00410000 | 2024-10-04 10:57AM EDT | 2025-08-15 | 36.48 | 38.55 | 39.60 | -2.77 | -7.06% | 1 | 15 | 26.67% |
| HD250919C00410000 | 2024-10-02 1:29PM EDT | 2025-09-19 | 40.97 | 40.35 | 41.15 | 0.00 | - | 94 | 116 | 26.28% |
| HD260116C00410000 | 2024-10-04 3:50PM EDT | 2026-01-16 | 47.76 | 47.10 | 48.20 | -0.47 | -0.97% | 1 | 185 | 26.55% |
| HD261218C00410000 | 2024-10-04 1:19PM EDT | 2026-12-18 | 61.80 | 61.35 | 64.45 | +1.00 | +1.64% | 2 | 37 | 27.07% |
| HD270115C00410000 | 2024-10-01 3:23PM EDT | 2027-01-15 | 63.18 | 62.30 | 65.10 | 0.00 | - | 1 | 7 | 26.88% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241004P00410000 | 2024-10-04 3:55PM EDT | 2024-10-04 | 1.95 | 1.26 | 2.26 | +0.29 | +17.47% | 260 | 333 | 14.94% |
| HD241011P00410000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 4.80 | 4.70 | 5.00 | -0.50 | -9.43% | 223 | 218 | 17.08% |
| HD241018P00410000 | 2024-10-04 3:40PM EDT | 2024-10-18 | 7.55 | 6.45 | 6.75 | +1.25 | +19.84% | 94 | 126 | 17.81% |
| HD241025P00410000 | 2024-10-04 3:44PM EDT | 2024-10-25 | 8.35 | 7.65 | 9.00 | +0.67 | +8.72% | 38 | 33 | 20.35% |
| HD241101P00410000 | 2024-10-04 11:22AM EDT | 2024-11-01 | 12.35 | 8.80 | 9.30 | +3.35 | +37.22% | 13 | 14 | 18.38% |
| HD241108P00410000 | 2024-10-04 11:06AM EDT | 2024-11-08 | 13.25 | 10.50 | 11.95 | +2.51 | +23.37% | 3 | 17 | 21.68% |
| HD241115P00410000 | 2024-10-04 2:02PM EDT | 2024-11-15 | 15.85 | 13.65 | 14.10 | +2.25 | +16.54% | 172 | 292 | 23.69% |
| HD241220P00410000 | 2024-10-04 12:48PM EDT | 2024-12-20 | 18.85 | 17.60 | 18.05 | +0.85 | +4.72% | 16 | 180 | 22.83% |
| HD250117P00410000 | 2024-10-04 3:41PM EDT | 2025-01-17 | 20.29 | 19.55 | 20.00 | +0.64 | +3.26% | 19 | 75 | 21.81% |
| HD250221P00410000 | 2024-10-03 1:08PM EDT | 2025-02-21 | 22.20 | 21.40 | 22.05 | 0.00 | - | 9 | 27 | 20.94% |
| HD250321P00410000 | 2024-10-04 3:59PM EDT | 2025-03-21 | 24.30 | 24.35 | 24.90 | -0.89 | -3.53% | 3 | 8 | 21.70% |
| HD250620P00410000 | 2024-10-03 2:29PM EDT | 2025-06-20 | 34.00 | 29.35 | 30.15 | +4.25 | +14.29% | 1 | 4 | 21.32% |
| HD250815P00410000 | 2024-08-30 12:00PM EDT | 2025-08-15 | 52.90 | 35.05 | 36.15 | 0.00 | - | 1 | 1 | 23.31% |
| HD260116P00410000 | 2024-10-04 2:54PM EDT | 2026-01-16 | 40.20 | 38.65 | 39.65 | -1.21 | -2.92% | 1 | 8 | 21.03% |
| HD261218P00410000 | 2024-10-04 11:00AM EDT | 2026-12-18 | 51.20 | 47.95 | 50.30 | -18.45 | -26.49% | 1 | 2 | 20.50% |
| HD270115P00410000 | 2024-10-03 3:44PM EDT | 2027-01-15 | 53.51 | 49.05 | 51.00 | +2.91 | +5.75% | 1 | 12 | 20.44% |
© 2024 Yahoo. All rights reserved.