The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240712C00275000 | 2024-06-10 2:39PM EDT | 275.00 | 58.26 | 77.30 | 80.05 | 0.00 | - | - | 2 | 66.60% |
| HD240712C00310000 | 2024-06-12 9:36AM EDT | 310.00 | 39.00 | 42.10 | 45.20 | 0.00 | - | 1 | 1 | 48.79% |
| HD240712C00315000 | 2024-06-06 10:15AM EDT | 315.00 | 19.77 | 37.55 | 40.35 | 0.00 | - | - | 2 | 45.25% |
| HD240712C00320000 | 2024-06-14 9:58AM EDT | 320.00 | 27.80 | 32.65 | 35.55 | 0.00 | - | 1 | 4 | 41.82% |
| HD240712C00325000 | 2024-06-14 3:23PM EDT | 325.00 | 23.11 | 27.90 | 30.75 | 0.00 | - | 1 | 14 | 38.23% |
| HD240712C00330000 | 2024-06-13 10:56AM EDT | 330.00 | 18.35 | 23.30 | 24.85 | 0.00 | - | 5 | 18 | 30.01% |
| HD240712C00335000 | 2024-06-18 3:36PM EDT | 335.00 | 22.09 | 18.90 | 20.70 | 0.00 | - | 2 | 22 | 28.81% |
| HD240712C00340000 | 2024-06-20 9:48AM EDT | 340.00 | 17.70 | 15.75 | 16.50 | -0.15 | -0.84% | 5 | 43 | 26.65% |
| HD240712C00345000 | 2024-06-18 2:19PM EDT | 345.00 | 13.19 | 11.75 | 12.20 | +0.14 | +1.07% | 1 | 82 | 23.44% |
| HD240712C00350000 | 2024-06-20 10:15AM EDT | 350.00 | 9.75 | 8.65 | 10.35 | -0.25 | -2.50% | 7 | 99 | 26.39% |
| HD240712C00355000 | 2024-06-20 10:27AM EDT | 355.00 | 5.91 | 5.95 | 6.30 | -1.19 | -16.76% | 18 | 75 | 21.67% |
| HD240712C00360000 | 2024-06-20 10:07AM EDT | 360.00 | 4.58 | 3.35 | 4.05 | -0.17 | -3.58% | 3 | 125 | 20.59% |
| HD240712C00365000 | 2024-06-20 10:26AM EDT | 365.00 | 3.20 | 2.46 | 2.67 | +0.10 | +3.23% | 5 | 193 | 20.63% |
| HD240712C00370000 | 2024-06-18 2:58PM EDT | 370.00 | 1.79 | 1.39 | 1.75 | -0.19 | -9.60% | 1 | 97 | 20.92% |
| HD240712C00375000 | 2024-06-18 3:44PM EDT | 375.00 | 1.22 | 0.86 | 0.99 | 0.00 | - | 4 | 24 | 20.47% |
| HD240712C00380000 | 2024-06-18 3:44PM EDT | 380.00 | 0.74 | 0.53 | 0.64 | 0.00 | - | 8 | 10 | 21.03% |
| HD240712C00385000 | 2024-06-12 10:37AM EDT | 385.00 | 0.50 | 0.25 | 0.81 | 0.00 | - | - | 2 | 25.06% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240712P00250000 | 2024-06-05 10:13AM EDT | 250.00 | 0.02 | 0.00 | 1.75 | 0.00 | - | - | 2 | 76.98% |
| HD240712P00260000 | 2024-06-05 2:38PM EDT | 260.00 | 0.08 | 0.01 | 1.33 | 0.00 | - | - | 1 | 66.16% |
| HD240712P00265000 | 2024-06-07 2:15PM EDT | 265.00 | 0.10 | 0.01 | 2.17 | 0.00 | - | 1 | 1 | 68.70% |
| HD240712P00290000 | 2024-06-10 12:52PM EDT | 290.00 | 0.41 | 0.01 | 1.05 | 0.00 | - | - | 10 | 49.93% |
| HD240712P00295000 | 2024-06-03 11:13AM EDT | 295.00 | 0.59 | 0.01 | 1.38 | 0.00 | - | 7 | 7 | 49.39% |
| HD240712P00300000 | 2024-06-18 9:55AM EDT | 300.00 | 0.12 | 0.03 | 0.75 | 0.00 | - | 2 | 20 | 39.80% |
| HD240712P00305000 | 2024-06-18 3:16PM EDT | 305.00 | 0.12 | 0.01 | 0.75 | 0.00 | - | 2 | 11 | 36.45% |
| HD240712P00310000 | 2024-06-18 3:43PM EDT | 310.00 | 0.33 | 0.01 | 0.75 | 0.00 | - | 9 | 23 | 33.13% |
| HD240712P00315000 | 2024-06-18 3:16PM EDT | 315.00 | 0.27 | 0.10 | 0.71 | 0.00 | - | 2 | 60 | 29.42% |
| HD240712P00320000 | 2024-06-20 10:14AM EDT | 320.00 | 0.31 | 0.14 | 0.43 | -0.10 | -24.39% | 5 | 27 | 23.39% |
| HD240712P00325000 | 2024-06-18 11:25AM EDT | 325.00 | 0.60 | 0.52 | 0.61 | 0.00 | - | 3 | 25 | 21.97% |
| HD240712P00330000 | 2024-06-20 9:57AM EDT | 330.00 | 0.70 | 0.81 | 0.93 | -0.09 | -11.39% | 1 | 20 | 20.87% |
| HD240712P00335000 | 2024-06-18 3:36PM EDT | 335.00 | 1.10 | 0.40 | 1.39 | 0.00 | - | 11 | 29 | 19.65% |
| HD240712P00340000 | 2024-06-20 10:02AM EDT | 340.00 | 1.73 | 1.92 | 2.26 | -0.05 | -2.81% | 4 | 23 | 19.10% |
| HD240712P00345000 | 2024-06-20 10:52AM EDT | 345.00 | 3.50 | 2.92 | 3.35 | +0.20 | +6.06% | 9 | 189 | 17.95% |
| HD240712P00350000 | 2024-06-20 10:23AM EDT | 350.00 | 4.42 | 4.85 | 5.20 | -0.13 | -2.86% | 3 | 13 | 17.59% |
| HD240712P00360000 | 2024-06-18 11:09AM EDT | 360.00 | 9.55 | 9.70 | 10.70 | 0.00 | - | 4 | 5 | 16.59% |
| HD240712P00365000 | 2024-06-12 3:58PM EDT | 365.00 | 20.82 | 13.10 | 14.20 | 0.00 | - | - | 2 | 15.26% |
| HD240712P00370000 | 2024-06-12 3:58PM EDT | 370.00 | 25.83 | 17.75 | 18.65 | 0.00 | - | - | 1 | 15.83% |
© 2024 Yahoo. All rights reserved.