The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240809C00320000 | 2024-07-12 9:37AM EDT | 2024-08-09 | 37.19 | 38.35 | 41.85 | 0.00 | - | - | 2 | 53.19% |
| HD240816C00320000 | 2024-07-26 12:59PM EDT | 2024-08-16 | 43.16 | 40.40 | 42.70 | +6.06 | +16.33% | 1 | 78 | 48.04% |
| HD240830C00320000 | 2024-07-11 9:36AM EDT | 2024-08-30 | 31.55 | 41.05 | 43.75 | 0.00 | - | - | 5 | 41.19% |
| HD240920C00320000 | 2024-07-24 12:31PM EDT | 2024-09-20 | 39.05 | 42.15 | 44.90 | 0.00 | - | 2 | 247 | 35.73% |
| HD241018C00320000 | 2024-07-24 3:55PM EDT | 2024-10-18 | 37.70 | 44.50 | 46.50 | 0.00 | - | 4 | 3 | 32.54% |
| HD241115C00320000 | 2024-07-17 10:19AM EDT | 2024-11-15 | 56.00 | 48.50 | 50.45 | 0.00 | - | 1 | 55 | 34.80% |
| HD250117C00320000 | 2024-07-26 1:15PM EDT | 2025-01-17 | 53.30 | 51.20 | 53.30 | -4.20 | -7.30% | 2 | 1,385 | 31.43% |
| HD250221C00320000 | 2024-07-25 2:40PM EDT | 2025-02-21 | 52.25 | 53.90 | 55.75 | 0.00 | - | 4 | 4 | 31.43% |
| HD250321C00320000 | 2024-07-22 1:12PM EDT | 2025-03-21 | 57.50 | 55.60 | 57.85 | 0.00 | - | 2 | 47 | 31.69% |
| HD250620C00320000 | 2024-07-25 2:31PM EDT | 2025-06-20 | 58.75 | 60.55 | 63.10 | 0.00 | - | 20 | 100 | 31.46% |
| HD260116C00320000 | 2024-07-26 1:16PM EDT | 2026-01-16 | 71.50 | 69.40 | 70.65 | +1.65 | +2.36% | 8 | 71 | 29.53% |
| HD261218C00320000 | 2024-07-19 12:42PM EDT | 2026-12-18 | 83.10 | 78.65 | 81.50 | 0.00 | - | 2 | 6 | 28.68% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240802P00320000 | 2024-07-25 11:09AM EDT | 2024-08-02 | 0.06 | 0.02 | 0.08 | -0.37 | -86.05% | 1 | 122 | 37.70% |
| HD240809P00320000 | 2024-07-26 1:32PM EDT | 2024-08-09 | 0.14 | 0.08 | 0.58 | 0.00 | - | 6 | 52 | 37.26% |
| HD240816P00320000 | 2024-07-26 3:23PM EDT | 2024-08-16 | 1.01 | 0.89 | 1.25 | -0.43 | -29.86% | 11 | 636 | 36.37% |
| HD240823P00320000 | 2024-07-26 10:32AM EDT | 2024-08-23 | 1.35 | 0.80 | 1.67 | -0.25 | -15.62% | 10 | 28 | 34.05% |
| HD240830P00320000 | 2024-07-25 1:54PM EDT | 2024-08-30 | 1.67 | 1.29 | 2.11 | -0.31 | -15.66% | 1 | 41 | 32.60% |
| HD240906P00320000 | 2024-07-26 1:37PM EDT | 2024-09-06 | 2.32 | 1.76 | 2.27 | -0.02 | -0.85% | 2 | - | 30.43% |
| HD240920P00320000 | 2024-07-26 3:43PM EDT | 2024-09-20 | 2.89 | 2.58 | 2.91 | -0.46 | -13.73% | 25 | 1,631 | 28.53% |
| HD241115P00320000 | 2024-07-24 11:25AM EDT | 2024-11-15 | 5.99 | 5.25 | 6.40 | 0.00 | - | 1 | 381 | 27.14% |
| HD250117P00320000 | 2024-07-26 3:50PM EDT | 2025-01-17 | 8.48 | 7.90 | 9.20 | -0.47 | -5.25% | 55 | 1,666 | 25.58% |
| HD250221P00320000 | 2024-07-18 11:18AM EDT | 2025-02-21 | 6.45 | 9.65 | 10.75 | 0.00 | - | 11 | 17 | 25.21% |
| HD250321P00320000 | 2024-07-25 10:40AM EDT | 2025-03-21 | 12.35 | 11.35 | 11.95 | 0.00 | - | 2 | 249 | 24.99% |
| HD250620P00320000 | 2024-07-26 11:19AM EDT | 2025-06-20 | 14.97 | 14.30 | 15.30 | -0.78 | -4.95% | 1 | 488 | 24.30% |
| HD260116P00320000 | 2024-07-25 11:07AM EDT | 2026-01-16 | 21.85 | 20.30 | 22.20 | 0.00 | - | 1 | 369 | 23.67% |
| HD261218P00320000 | 2024-07-16 12:49PM EDT | 2026-12-18 | 24.62 | 26.55 | 29.10 | 0.00 | - | 3 | 2 | 22.16% |
© 2024 Yahoo. All rights reserved.