The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240802C00370000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.55 | 1.28 | 1.70 | +0.52 | +50.49% | 250 | 327 | 26.80% |
| HD240809C00370000 | 2024-07-26 3:06PM EDT | 2024-08-09 | 2.80 | 2.76 | 3.80 | +0.47 | +20.17% | 55 | 520 | 27.97% |
| HD240816C00370000 | 2024-07-26 3:42PM EDT | 2024-08-16 | 6.54 | 6.45 | 6.70 | +1.65 | +33.74% | 35 | 1,409 | 32.01% |
| HD240823C00370000 | 2024-07-26 3:40PM EDT | 2024-08-23 | 7.40 | 7.15 | 8.85 | +1.10 | +17.46% | 7 | 74 | 33.38% |
| HD240830C00370000 | 2024-07-26 1:41PM EDT | 2024-08-30 | 8.05 | 7.60 | 8.85 | +1.42 | +21.42% | 8 | 127 | 29.86% |
| HD240920C00370000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 10.09 | 10.00 | 10.40 | +1.22 | +13.75% | 79 | 1,677 | 26.44% |
| HD241018C00370000 | 2024-07-26 2:34PM EDT | 2024-10-18 | 13.13 | 13.05 | 13.40 | +2.88 | +28.10% | 7 | 93 | 26.04% |
| HD241115C00370000 | 2024-07-26 3:49PM EDT | 2024-11-15 | 17.35 | 17.30 | 17.70 | +1.70 | +10.86% | 54 | 1,048 | 28.01% |
| HD250117C00370000 | 2024-07-26 3:35PM EDT | 2025-01-17 | 20.97 | 21.20 | 22.05 | +1.87 | +9.79% | 91 | 1,470 | 26.80% |
| HD250221C00370000 | 2024-07-25 3:31PM EDT | 2025-02-21 | 23.10 | 23.60 | 25.05 | 0.00 | - | 6 | 10 | 27.23% |
| HD250321C00370000 | 2024-07-25 2:51PM EDT | 2025-03-21 | 23.70 | 25.95 | 27.00 | 0.00 | - | 39 | 122 | 27.26% |
| HD250620C00370000 | 2024-07-25 2:31PM EDT | 2025-06-20 | 30.05 | 31.40 | 32.15 | 0.00 | - | 2 | 240 | 26.96% |
| HD260116C00370000 | 2024-07-26 2:50PM EDT | 2026-01-16 | 42.20 | 41.25 | 42.80 | +5.05 | +13.59% | 60 | 135 | 27.18% |
| HD261218C00370000 | 2024-07-24 1:53PM EDT | 2026-12-18 | 50.16 | 52.00 | 56.50 | 0.00 | - | 1 | 3 | 27.54% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240802P00370000 | 2024-07-26 2:15PM EDT | 2024-08-02 | 11.91 | 10.45 | 12.25 | -4.89 | -29.11% | 18 | 38 | 27.20% |
| HD240809P00370000 | 2024-07-24 11:34AM EDT | 2024-08-09 | 14.90 | 11.65 | 13.40 | 0.00 | - | 3 | 16 | 24.32% |
| HD240816P00370000 | 2024-07-26 9:32AM EDT | 2024-08-16 | 15.09 | 15.60 | 16.00 | -4.91 | -24.55% | 3 | 210 | 28.32% |
| HD240823P00370000 | 2024-07-19 1:54PM EDT | 2024-08-23 | 14.25 | 15.40 | 16.70 | 0.00 | - | 2 | 9 | 26.42% |
| HD240830P00370000 | 2024-07-25 10:15AM EDT | 2024-08-30 | 21.15 | 17.25 | 18.55 | 0.00 | - | 24 | 39 | 28.02% |
| HD240920P00370000 | 2024-07-24 3:04PM EDT | 2024-09-20 | 19.02 | 19.50 | 20.05 | -5.17 | -21.37% | 1 | 692 | 24.92% |
| HD241018P00370000 | 2024-07-26 11:41AM EDT | 2024-10-18 | 21.25 | 21.45 | 21.95 | +1.35 | +6.78% | 1 | 3 | 23.18% |
| HD241115P00370000 | 2024-07-26 1:37PM EDT | 2024-11-15 | 24.40 | 24.15 | 24.65 | -1.60 | -6.15% | 2 | 36 | 23.53% |
| HD250117P00370000 | 2024-07-25 3:10PM EDT | 2025-01-17 | 29.63 | 27.05 | 28.35 | 0.00 | - | 5 | 383 | 22.59% |
| HD250321P00370000 | 2024-07-25 10:38AM EDT | 2025-03-21 | 32.80 | 29.65 | 31.10 | 0.00 | - | 2 | 53 | 21.75% |
| HD250620P00370000 | 2024-07-25 2:35PM EDT | 2025-06-20 | 35.60 | 32.95 | 34.80 | 0.00 | - | 3 | 781 | 21.23% |
| HD260116P00370000 | 2024-07-18 11:41AM EDT | 2026-01-16 | 34.45 | 38.90 | 41.95 | 0.00 | - | 4 | 79 | 20.70% |
| HD261218P00370000 | 2024-07-19 12:40PM EDT | 2026-12-18 | 45.95 | 46.50 | 51.00 | 0.00 | - | 2 | 6 | 20.33% |
© 2024 Yahoo. All rights reserved.