The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240705C00310000 | 2024-06-17 3:08PM EDT | 310.00 | 40.93 | 42.25 | 44.85 | 0.00 | - | 6 | 5 | 56.75% |
| HD240705C00315000 | 2024-06-12 9:45AM EDT | 315.00 | 34.76 | 36.70 | 39.90 | 0.00 | - | 2 | 2 | 52.03% |
| HD240705C00320000 | 2024-06-10 1:37PM EDT | 320.00 | 14.48 | 32.35 | 34.95 | 0.00 | - | 23 | 25 | 47.22% |
| HD240705C00325000 | 2024-06-11 2:16PM EDT | 325.00 | 13.15 | 27.15 | 30.30 | 0.00 | - | 10 | 103 | 43.91% |
| HD240705C00330000 | 2024-06-17 3:48PM EDT | 330.00 | 20.40 | 22.80 | 25.35 | 0.00 | - | 2 | 191 | 38.79% |
| HD240705C00335000 | 2024-06-18 9:36AM EDT | 335.00 | 20.70 | 18.20 | 19.15 | 0.00 | - | 3 | 829 | 27.60% |
| HD240705C00340000 | 2024-06-18 3:51PM EDT | 340.00 | 16.54 | 14.30 | 15.10 | 0.00 | - | 6 | 89 | 26.50% |
| HD240705C00345000 | 2024-06-20 10:07AM EDT | 345.00 | 12.37 | 10.20 | 10.65 | -0.18 | -1.43% | 1 | 591 | 22.58% |
| HD240705C00350000 | 2024-06-20 10:07AM EDT | 350.00 | 8.48 | 6.85 | 7.20 | +0.18 | +2.17% | 11 | 280 | 20.99% |
| HD240705C00355000 | 2024-06-20 10:26AM EDT | 355.00 | 5.34 | 4.30 | 4.50 | -0.46 | -7.93% | 23 | 181 | 19.92% |
| HD240705C00360000 | 2024-06-20 10:21AM EDT | 360.00 | 3.24 | 2.44 | 2.67 | -0.10 | -2.99% | 9 | 134 | 19.57% |
| HD240705C00365000 | 2024-06-20 10:08AM EDT | 365.00 | 1.78 | 1.17 | 1.52 | -0.26 | -12.75% | 8 | 18 | 19.61% |
| HD240705C00370000 | 2024-06-20 10:33AM EDT | 370.00 | 0.90 | 0.71 | 0.92 | -0.12 | -11.76% | 19 | 107 | 20.39% |
| HD240705C00395000 | 2024-06-11 3:58PM EDT | 395.00 | 0.38 | 0.01 | 1.10 | 0.00 | - | 1 | 4 | 39.11% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240705P00270000 | 2024-06-18 12:14PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 25.00% |
| HD240705P00275000 | 2024-06-07 2:09PM EDT | 275.00 | 0.18 | 0.01 | 1.31 | 0.00 | - | 1 | 1 | 66.50% |
| HD240705P00290000 | 2024-06-11 10:23AM EDT | 290.00 | 0.11 | 0.01 | 1.34 | 0.00 | - | 2 | 5 | 54.59% |
| HD240705P00295000 | 2024-05-29 9:47AM EDT | 295.00 | 1.00 | 0.01 | 0.40 | 0.00 | - | - | 1 | 45.87% |
| HD240705P00300000 | 2024-06-18 2:36PM EDT | 300.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 5 | 23 | 35.25% |
| HD240705P00305000 | 2024-06-12 11:58AM EDT | 305.00 | 0.19 | 0.01 | 0.95 | 0.00 | - | 10 | 26 | 46.00% |
| HD240705P00310000 | 2024-06-14 12:14PM EDT | 310.00 | 0.22 | 0.01 | 0.00 | 0.00 | - | 2 | 96 | 12.50% |
| HD240705P00315000 | 2024-06-18 1:35PM EDT | 315.00 | 0.12 | 0.07 | 0.20 | 0.00 | - | 2 | 64 | 27.59% |
| HD240705P00320000 | 2024-06-18 12:00PM EDT | 320.00 | 0.22 | 0.03 | 0.75 | 0.00 | - | 2 | 66 | 31.67% |
| HD240705P00325000 | 2024-06-18 3:49PM EDT | 325.00 | 0.20 | 0.04 | 0.32 | 0.00 | - | 5 | 316 | 22.85% |
| HD240705P00330000 | 2024-06-18 2:40PM EDT | 330.00 | 0.36 | 0.42 | 0.49 | 0.00 | - | 10 | 99 | 21.17% |
| HD240705P00335000 | 2024-06-20 9:31AM EDT | 335.00 | 0.68 | 0.68 | 0.78 | -0.02 | -2.86% | 10 | 139 | 19.59% |
| HD240705P00340000 | 2024-06-20 10:50AM EDT | 340.00 | 1.32 | 1.22 | 1.38 | +0.18 | +15.79% | 17 | 44 | 18.62% |
| HD240705P00345000 | 2024-06-20 10:38AM EDT | 345.00 | 2.08 | 2.18 | 2.40 | +0.08 | +4.00% | 8 | 489 | 17.73% |
| HD240705P00350000 | 2024-06-20 10:42AM EDT | 350.00 | 3.75 | 3.85 | 4.15 | +0.35 | +10.29% | 7 | 26 | 17.34% |
| HD240705P00355000 | 2024-06-20 9:32AM EDT | 355.00 | 6.60 | 6.15 | 6.50 | +1.05 | +18.92% | 1 | 28 | 16.42% |
| HD240705P00360000 | 2024-06-14 3:29PM EDT | 360.00 | 14.95 | 9.20 | 9.70 | 0.00 | - | - | 2 | 15.60% |
| HD240705P00375000 | 2024-06-03 9:43AM EDT | 375.00 | 45.00 | 21.20 | 24.05 | 0.00 | - | 4 | 0 | 24.98% |
| HD240705P00385000 | 2024-06-12 10:40AM EDT | 385.00 | 37.38 | 31.10 | 34.35 | 0.00 | - | - | 0 | 34.30% |
© 2024 Yahoo. All rights reserved.