The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240802C00360000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 4.94 | 4.80 | 5.15 | +1.66 | +50.61% | 153 | 669 | 27.12% |
| HD240809C00360000 | 2024-07-26 3:00PM EDT | 2024-08-09 | 6.60 | 6.60 | 6.95 | +1.00 | +17.86% | 87 | 382 | 25.59% |
| HD240816C00360000 | 2024-07-26 3:04PM EDT | 2024-08-16 | 10.98 | 10.75 | 11.05 | +2.28 | +26.21% | 217 | 1,647 | 32.81% |
| HD240823C00360000 | 2024-07-26 12:14PM EDT | 2024-08-23 | 12.21 | 11.60 | 12.35 | +2.14 | +21.25% | 22 | 157 | 31.69% |
| HD240830C00360000 | 2024-07-26 11:56AM EDT | 2024-08-30 | 12.20 | 12.00 | 13.30 | +0.50 | +4.27% | 11 | 56 | 30.48% |
| HD240920C00360000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 14.60 | 14.65 | 15.20 | +2.40 | +19.67% | 163 | 1,808 | 27.48% |
| HD241018C00360000 | 2024-07-26 3:13PM EDT | 2024-10-18 | 17.85 | 17.75 | 18.10 | +0.80 | +4.69% | 8 | 16 | 26.65% |
| HD241115C00360000 | 2024-07-25 2:21PM EDT | 2024-11-15 | 21.77 | 22.15 | 22.60 | +1.37 | +6.72% | 1 | 590 | 28.76% |
| HD250117C00360000 | 2024-07-26 2:07PM EDT | 2025-01-17 | 26.15 | 25.95 | 27.00 | +2.45 | +10.34% | 15 | 1,691 | 27.45% |
| HD250221C00360000 | 2024-07-25 3:19PM EDT | 2025-02-21 | 27.10 | 28.75 | 30.00 | 0.00 | - | 3 | 2 | 27.83% |
| HD250321C00360000 | 2024-07-26 10:35AM EDT | 2025-03-21 | 30.50 | 30.85 | 32.15 | +2.50 | +8.93% | 8 | 958 | 28.00% |
| HD250620C00360000 | 2024-07-25 2:27PM EDT | 2025-06-20 | 34.80 | 36.30 | 38.15 | 0.00 | - | 6 | 129 | 28.25% |
| HD260116C00360000 | 2024-07-15 3:39PM EDT | 2026-01-16 | 45.87 | 46.50 | 47.70 | 0.00 | - | 16 | 191 | 27.61% |
| HD261218C00360000 | 2024-07-23 10:12AM EDT | 2026-12-18 | 60.22 | 56.50 | 60.95 | 0.00 | - | 1 | 2 | 27.73% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240802P00360000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 5.10 | 4.75 | 5.00 | -3.05 | -37.42% | 144 | 220 | 23.90% |
| HD240809P00360000 | 2024-07-26 3:44PM EDT | 2024-08-09 | 6.45 | 6.00 | 6.55 | -1.92 | -22.94% | 53 | 189 | 22.43% |
| HD240816P00360000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 10.35 | 9.95 | 10.30 | -1.90 | -15.51% | 178 | 616 | 29.21% |
| HD240823P00360000 | 2024-07-26 1:48PM EDT | 2024-08-23 | 11.52 | 10.50 | 12.20 | -0.88 | -7.10% | 48 | 38 | 30.08% |
| HD240830P00360000 | 2024-07-26 12:32PM EDT | 2024-08-30 | 13.30 | 11.25 | 13.50 | -1.60 | -10.74% | 3 | 17 | 29.83% |
| HD240906P00360000 | 2024-07-26 12:08PM EDT | 2024-09-06 | 12.35 | 11.75 | 13.55 | -2.70 | -17.94% | 5 | - | 27.34% |
| HD240920P00360000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 14.45 | 14.05 | 14.55 | -2.70 | -15.74% | 116 | 1,162 | 25.46% |
| HD241018P00360000 | 2024-07-26 3:08PM EDT | 2024-10-18 | 16.75 | 16.05 | 16.45 | -0.05 | -0.30% | 99 | 60 | 23.55% |
| HD241115P00360000 | 2024-07-26 12:23PM EDT | 2024-11-15 | 18.70 | 19.00 | 19.35 | -0.80 | -4.10% | 11 | 328 | 24.05% |
| HD250117P00360000 | 2024-07-26 3:29PM EDT | 2025-01-17 | 22.69 | 21.70 | 23.10 | -0.86 | -3.65% | 13 | 558 | 23.03% |
| HD250221P00360000 | 2024-07-25 2:57PM EDT | 2025-02-21 | 23.10 | 23.40 | 24.75 | -2.80 | -10.81% | 7 | 137 | 22.55% |
| HD250321P00360000 | 2024-07-18 11:52AM EDT | 2025-03-21 | 19.75 | 25.25 | 26.20 | 0.00 | - | 2 | 87 | 22.44% |
| HD250620P00360000 | 2024-07-25 9:30AM EDT | 2025-06-20 | 31.60 | 28.30 | 29.85 | 0.00 | - | 1 | 189 | 21.78% |
| HD260116P00360000 | 2024-07-25 11:51AM EDT | 2026-01-16 | 37.74 | 35.65 | 37.15 | 0.00 | - | 1 | 177 | 21.24% |
| HD261218P00360000 | 2024-07-17 10:12AM EDT | 2026-12-18 | 40.00 | 42.00 | 46.50 | 0.00 | - | 1 | 12 | 20.93% |
© 2024 Yahoo. All rights reserved.