The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240719C00280000 | 2024-04-24 9:32AM EDT | 280.00 | 59.00 | 63.05 | 66.80 | 0.00 | - | - | 0 | 40.22% |
| HD240719C00290000 | 2024-04-25 10:11AM EDT | 290.00 | 42.55 | 53.70 | 57.20 | 0.00 | - | - | 1 | 36.32% |
| HD240719C00295000 | 2024-04-25 10:11AM EDT | 295.00 | 38.30 | 49.15 | 52.10 | 0.00 | - | - | 1 | 33.48% |
| HD240719C00300000 | 2024-05-01 12:00PM EDT | 300.00 | 36.00 | 45.95 | 47.55 | 0.00 | - | 1 | 16 | 32.11% |
| HD240719C00310000 | 2024-05-03 10:10AM EDT | 310.00 | 38.73 | 36.35 | 39.25 | +9.04 | +30.45% | 4 | 4 | 30.69% |
| HD240719C00315000 | 2024-05-01 11:25AM EDT | 315.00 | 24.96 | 31.30 | 34.70 | 0.00 | - | 10 | 17 | 28.78% |
| HD240719C00320000 | 2024-05-03 1:58PM EDT | 320.00 | 28.40 | 29.20 | 31.30 | +6.90 | +32.09% | 2 | 14 | 28.94% |
| HD240719C00325000 | 2024-05-01 10:45AM EDT | 325.00 | 17.80 | 24.25 | 26.15 | 0.00 | - | 51 | 91 | 25.56% |
| HD240719C00330000 | 2024-05-03 10:14AM EDT | 330.00 | 23.13 | 22.00 | 23.80 | +6.73 | +41.04% | 15 | 134 | 26.92% |
| HD240719C00335000 | 2024-05-03 2:56PM EDT | 335.00 | 17.95 | 18.00 | 19.30 | +3.50 | +24.22% | 31 | 233 | 24.24% |
| HD240719C00340000 | 2024-05-03 3:49PM EDT | 340.00 | 15.65 | 15.70 | 16.05 | +3.77 | +31.73% | 20 | 132 | 23.31% |
| HD240719C00345000 | 2024-05-03 2:20PM EDT | 345.00 | 12.65 | 13.05 | 13.30 | +3.30 | +35.29% | 37 | 137 | 22.78% |
| HD240719C00350000 | 2024-05-03 3:35PM EDT | 350.00 | 10.35 | 10.65 | 10.90 | +2.96 | +40.05% | 24 | 91 | 22.36% |
| HD240719C00355000 | 2024-05-03 1:26PM EDT | 355.00 | 7.90 | 7.75 | 8.85 | +1.85 | +30.58% | 24 | 48 | 22.06% |
| HD240719C00360000 | 2024-05-03 1:10PM EDT | 360.00 | 6.36 | 5.85 | 7.15 | +1.93 | +43.57% | 46 | 196 | 21.90% |
| HD240719C00365000 | 2024-05-03 12:10PM EDT | 365.00 | 5.30 | 4.35 | 5.70 | +1.45 | +37.66% | 4 | 147 | 21.74% |
| HD240719C00370000 | 2024-05-03 3:45PM EDT | 370.00 | 4.17 | 4.05 | 4.35 | +1.17 | +39.00% | 4 | 109 | 21.31% |
| HD240719C00375000 | 2024-05-03 11:29AM EDT | 375.00 | 2.94 | 2.93 | 3.35 | +1.12 | +61.54% | 6 | 29 | 21.14% |
| HD240719C00380000 | 2024-05-02 3:38PM EDT | 380.00 | 3.00 | 2.08 | 2.66 | +1.32 | +78.57% | 1 | 30 | 21.29% |
| HD240719C00385000 | 2024-05-03 1:32PM EDT | 385.00 | 1.59 | 1.60 | 2.10 | +0.59 | +59.00% | 3 | 19 | 21.44% |
| HD240719C00390000 | 2024-05-03 2:19PM EDT | 390.00 | 1.28 | 1.36 | 1.63 | +0.38 | +42.22% | 52 | 71 | 21.51% |
| HD240719C00400000 | 2024-05-03 12:50PM EDT | 400.00 | 0.75 | 0.75 | 0.93 | +0.28 | +59.57% | 3 | 2 | 21.50% |
| HD240719C00405000 | 2024-04-24 10:17AM EDT | 405.00 | 0.43 | 0.38 | 1.32 | 0.00 | - | - | 1 | 24.66% |
| HD240719C00410000 | 2024-04-25 11:56AM EDT | 410.00 | 0.26 | 0.22 | 1.66 | 0.00 | - | - | 0 | 27.44% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240719P00260000 | 2024-04-22 12:20PM EDT | 260.00 | 0.70 | 0.21 | 1.74 | 0.00 | - | - | 3 | 40.88% |
| HD240719P00270000 | 2024-05-02 3:59PM EDT | 270.00 | 0.93 | 0.62 | 1.93 | 0.00 | - | 2 | 153 | 37.30% |
| HD240719P00275000 | 2024-04-30 12:04PM EDT | 275.00 | 1.16 | 0.39 | 2.07 | 0.00 | - | 4 | 5 | 35.67% |
| HD240719P00280000 | 2024-05-03 2:23PM EDT | 280.00 | 1.03 | 0.74 | 1.07 | -0.33 | -24.26% | 1 | 57 | 28.53% |
| HD240719P00290000 | 2024-05-03 11:23AM EDT | 290.00 | 1.56 | 1.21 | 1.78 | -0.68 | -30.36% | 1 | 12 | 27.77% |
| HD240719P00295000 | 2024-05-03 11:58AM EDT | 295.00 | 1.90 | 1.27 | 1.85 | -1.35 | -41.54% | 3 | 5 | 25.87% |
| HD240719P00300000 | 2024-05-01 12:27PM EDT | 300.00 | 4.00 | 1.81 | 2.30 | 0.00 | - | 108 | 121 | 25.24% |
| HD240719P00310000 | 2024-05-03 3:01PM EDT | 310.00 | 3.60 | 2.98 | 3.55 | -1.50 | -29.41% | 26 | 166 | 24.09% |
| HD240719P00315000 | 2024-05-03 2:20PM EDT | 315.00 | 4.45 | 3.95 | 4.35 | -1.95 | -30.47% | 9 | 92 | 23.45% |
| HD240719P00320000 | 2024-05-03 3:41PM EDT | 320.00 | 5.05 | 4.85 | 5.35 | -3.65 | -41.95% | 1 | 140 | 22.89% |
| HD240719P00325000 | 2024-05-03 3:12PM EDT | 325.00 | 6.75 | 6.15 | 6.55 | -2.50 | -27.03% | 17 | 215 | 22.34% |
| HD240719P00330000 | 2024-05-03 2:10PM EDT | 330.00 | 8.55 | 7.30 | 8.00 | -3.70 | -30.20% | 20 | 222 | 21.85% |
| HD240719P00335000 | 2024-05-03 11:20AM EDT | 335.00 | 10.50 | 9.45 | 9.75 | -3.20 | -23.36% | 3 | 226 | 21.44% |
| HD240719P00340000 | 2024-05-03 3:56PM EDT | 340.00 | 11.60 | 11.40 | 11.65 | -4.90 | -29.70% | 59 | 70 | 20.84% |
| HD240719P00345000 | 2024-05-03 3:59PM EDT | 345.00 | 13.80 | 13.80 | 14.15 | -5.60 | -28.87% | 19 | 203 | 20.72% |
| HD240719P00350000 | 2024-05-03 1:02PM EDT | 350.00 | 18.05 | 16.45 | 16.80 | -3.72 | -17.09% | 9 | 3 | 20.36% |
| HD240719P00355000 | 2024-05-03 10:11AM EDT | 355.00 | 18.65 | 18.55 | 20.45 | -8.95 | -32.43% | 1 | 1 | 21.16% |
| HD240719P00360000 | 2024-04-25 12:31PM EDT | 360.00 | 31.02 | 21.90 | 23.25 | 0.00 | - | - | 9 | 20.06% |
| HD240719P00365000 | 2024-04-25 11:55AM EDT | 365.00 | 35.80 | 26.05 | 27.30 | 0.00 | - | - | 2 | 20.71% |
| HD240719P00370000 | 2024-04-30 1:41PM EDT | 370.00 | 38.20 | 29.80 | 31.00 | 0.00 | - | 1 | 4 | 20.27% |
| HD240719P00375000 | 2024-04-29 1:50PM EDT | 375.00 | 40.45 | 34.00 | 35.25 | 0.00 | - | 2 | 1 | 20.57% |
© 2024 Yahoo. All rights reserved.