The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240802C00380000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 0.35 | 0.17 | 0.44 | -0.02 | -5.41% | 86 | 175 | 27.27% |
| HD240809C00380000 | 2024-07-26 3:51PM EDT | 2024-08-09 | 1.07 | 0.98 | 1.48 | +0.35 | +48.61% | 275 | 342 | 26.98% |
| HD240816C00380000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 3.60 | 3.55 | 4.10 | +0.68 | +23.29% | 267 | 1,462 | 32.72% |
| HD240823C00380000 | 2024-07-26 3:44PM EDT | 2024-08-23 | 4.40 | 4.10 | 5.90 | +1.80 | +69.23% | 5 | 39 | 33.77% |
| HD240830C00380000 | 2024-07-26 3:40PM EDT | 2024-08-30 | 4.85 | 4.55 | 5.20 | +1.55 | +46.97% | 169 | 16 | 28.36% |
| HD240920C00380000 | 2024-07-26 3:53PM EDT | 2024-09-20 | 6.49 | 6.50 | 7.50 | +0.84 | +14.87% | 47 | 1,012 | 27.12% |
| HD241018C00380000 | 2024-07-26 10:52AM EDT | 2024-10-18 | 9.30 | 7.65 | 10.30 | +0.95 | +11.38% | 9 | 114 | 26.58% |
| HD241115C00380000 | 2024-07-26 10:33AM EDT | 2024-11-15 | 13.00 | 12.35 | 13.95 | +0.50 | +4.00% | 6 | 765 | 27.86% |
| HD250117C00380000 | 2024-07-26 3:33PM EDT | 2025-01-17 | 17.00 | 16.50 | 18.65 | +1.35 | +8.63% | 114 | 2,173 | 27.16% |
| HD250221C00380000 | 2024-07-26 10:04AM EDT | 2025-02-21 | 20.25 | 19.55 | 20.65 | +2.30 | +12.81% | 12 | 33 | 26.66% |
| HD250321C00380000 | 2024-07-26 2:08PM EDT | 2025-03-21 | 21.60 | 21.50 | 22.60 | +4.17 | +23.92% | 2 | 115 | 26.75% |
| HD250620C00380000 | 2024-07-25 10:38AM EDT | 2025-06-20 | 24.15 | 26.95 | 27.65 | 0.00 | - | 2 | 418 | 26.48% |
| HD260116C00380000 | 2024-07-26 12:17PM EDT | 2026-01-16 | 38.02 | 37.25 | 38.85 | +4.72 | +14.17% | 3 | 1,109 | 27.12% |
| HD261218C00380000 | 2024-07-23 3:46PM EDT | 2026-12-18 | 49.30 | 47.50 | 52.00 | 0.00 | - | 4 | 11 | 27.21% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240802P00380000 | 2024-07-26 11:58AM EDT | 2024-08-02 | 19.56 | 19.85 | 21.65 | +4.36 | +28.68% | 21 | 0 | 35.32% |
| HD240809P00380000 | 2024-07-18 10:10AM EDT | 2024-08-09 | 11.08 | 19.90 | 21.80 | 0.00 | - | 1 | 1 | 25.94% |
| HD240816P00380000 | 2024-07-26 3:34PM EDT | 2024-08-16 | 23.70 | 22.25 | 23.85 | +4.30 | +22.16% | 1 | 45 | 29.98% |
| HD240823P00380000 | 2024-07-18 12:23PM EDT | 2024-08-23 | 16.20 | 22.60 | 24.25 | 0.00 | - | 1 | 1 | 27.27% |
| HD240830P00380000 | 2024-07-24 3:45PM EDT | 2024-08-30 | 31.15 | 23.60 | 25.95 | 0.00 | - | 5 | 6 | 29.06% |
| HD240920P00380000 | 2024-07-19 12:08PM EDT | 2024-09-20 | 23.00 | 25.95 | 27.45 | 0.00 | - | 1 | 49 | 26.05% |
| HD241018P00380000 | 2024-07-25 11:25AM EDT | 2024-10-18 | 30.95 | 26.40 | 28.80 | 0.00 | - | - | - | 23.46% |
| HD241115P00380000 | 2024-07-18 10:20AM EDT | 2024-11-15 | 21.60 | 29.30 | 30.80 | 0.00 | - | 3 | 97 | 23.05% |
| HD250117P00380000 | 2024-07-19 10:19AM EDT | 2025-01-17 | 29.49 | 31.25 | 34.10 | 0.00 | - | 1 | 153 | 21.95% |
| HD250221P00380000 | 2024-07-17 11:57AM EDT | 2025-02-21 | 26.30 | 34.15 | 35.60 | 0.00 | - | 7 | 11 | 21.47% |
| HD250321P00380000 | 2024-07-22 2:19PM EDT | 2025-03-21 | 32.80 | 35.65 | 37.45 | 0.00 | - | 6 | 46 | 21.81% |
| HD250620P00380000 | 2024-07-23 12:23PM EDT | 2025-06-20 | 37.10 | 38.15 | 40.25 | 0.00 | - | 9 | 53 | 20.66% |
| HD260116P00380000 | 2024-07-17 2:54PM EDT | 2026-01-16 | 38.05 | 45.60 | 47.20 | 0.00 | - | 9 | 35 | 20.18% |
| HD261218P00380000 | 2024-07-23 3:46PM EDT | 2026-12-18 | 51.37 | 51.50 | 55.95 | 0.00 | - | 4 | 8 | 19.80% |
© 2024 Yahoo. All rights reserved.