The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240719C00250000 | 2024-05-13 3:50PM EDT | 250.00 | 91.40 | 81.40 | 84.50 | 0.00 | - | 3 | 2 | 50.06% |
| HD240719C00280000 | 2024-04-24 9:32AM EDT | 280.00 | 59.00 | 52.15 | 54.65 | 0.00 | - | - | 0 | 34.52% |
| HD240719C00285000 | 2024-05-15 12:19PM EDT | 285.00 | 64.28 | 47.45 | 50.15 | 0.00 | - | 1 | 2 | 33.85% |
| HD240719C00290000 | 2024-04-25 10:11AM EDT | 290.00 | 42.55 | 42.80 | 45.15 | 0.00 | - | - | 1 | 31.09% |
| HD240719C00295000 | 2024-04-25 10:11AM EDT | 295.00 | 38.30 | 37.70 | 40.60 | 0.00 | - | - | 1 | 29.83% |
| HD240719C00300000 | 2024-05-22 11:32AM EDT | 300.00 | 34.56 | 33.50 | 35.55 | -7.19 | -17.22% | 1 | 17 | 26.81% |
| HD240719C00310000 | 2024-05-22 12:02PM EDT | 310.00 | 25.45 | 24.80 | 25.50 | -13.03 | -33.86% | 1 | 6 | 20.86% |
| HD240719C00315000 | 2024-05-21 10:38AM EDT | 315.00 | 22.40 | 20.75 | 21.35 | 0.00 | - | 1 | 31 | 19.98% |
| HD240719C00320000 | 2024-05-22 11:51AM EDT | 320.00 | 17.75 | 16.90 | 17.35 | -2.35 | -11.69% | 4 | 43 | 18.93% |
| HD240719C00325000 | 2024-05-21 1:48PM EDT | 325.00 | 14.50 | 13.60 | 13.90 | 0.00 | - | 2 | 98 | 18.44% |
| HD240719C00330000 | 2024-05-22 11:48AM EDT | 330.00 | 10.80 | 10.55 | 10.80 | -2.10 | -16.28% | 46 | 184 | 17.93% |
| HD240719C00335000 | 2024-05-22 11:09AM EDT | 335.00 | 8.30 | 7.85 | 8.20 | -0.60 | -6.74% | 37 | 294 | 17.60% |
| HD240719C00340000 | 2024-05-22 11:56AM EDT | 340.00 | 5.85 | 5.75 | 6.00 | -1.70 | -22.52% | 1 | 286 | 17.23% |
| HD240719C00345000 | 2024-05-22 11:15AM EDT | 345.00 | 4.30 | 4.05 | 4.25 | -1.25 | -22.52% | 19 | 744 | 16.93% |
| HD240719C00350000 | 2024-05-22 11:46AM EDT | 350.00 | 2.89 | 2.80 | 2.95 | -0.86 | -22.93% | 17 | 322 | 16.77% |
| HD240719C00355000 | 2024-05-22 12:15PM EDT | 355.00 | 1.95 | 1.88 | 2.01 | -0.73 | -25.89% | 37 | 310 | 16.71% |
| HD240719C00360000 | 2024-05-22 12:14PM EDT | 360.00 | 1.28 | 1.24 | 1.28 | -0.49 | -27.37% | 6 | 898 | 16.47% |
| HD240719C00365000 | 2024-05-22 12:03PM EDT | 365.00 | 0.86 | 0.78 | 0.87 | -0.34 | -28.33% | 53 | 579 | 16.68% |
| HD240719C00370000 | 2024-05-22 12:01PM EDT | 370.00 | 0.56 | 0.50 | 0.59 | -0.28 | -33.33% | 11 | 402 | 16.92% |
| HD240719C00375000 | 2024-05-22 12:12PM EDT | 375.00 | 0.40 | 0.28 | 0.51 | -0.13 | -24.53% | 19 | 364 | 18.01% |
| HD240719C00380000 | 2024-05-21 3:59PM EDT | 380.00 | 0.34 | 0.23 | 0.58 | 0.00 | - | 21 | 101 | 20.06% |
| HD240719C00385000 | 2024-05-21 12:07PM EDT | 385.00 | 0.25 | 0.05 | 0.24 | 0.00 | - | 1 | 48 | 18.46% |
| HD240719C00390000 | 2024-05-21 2:05PM EDT | 390.00 | 0.21 | 0.01 | 0.32 | 0.00 | - | 9 | 110 | 20.75% |
| HD240719C00395000 | 2024-05-21 10:39AM EDT | 395.00 | 0.25 | 0.07 | 0.33 | 0.00 | - | 3 | 20 | 22.22% |
| HD240719C00400000 | 2024-05-20 11:04AM EDT | 400.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 12.50% |
| HD240719C00405000 | 2024-05-16 9:32AM EDT | 405.00 | 0.19 | 0.01 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| HD240719C00410000 | 2024-04-25 11:56AM EDT | 410.00 | 0.26 | 0.01 | 0.24 | 0.00 | - | - | 0 | 24.85% |
| HD240719C00415000 | 2024-05-14 10:01AM EDT | 415.00 | 0.32 | 0.01 | 0.64 | 0.00 | - | 1 | 2 | 30.54% |
| HD240719C00420000 | 2024-05-20 9:30AM EDT | 420.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 32.79% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240719P00195000 | 2024-05-13 11:00AM EDT | 195.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 62.26% |
| HD240719P00235000 | 2024-05-03 3:48PM EDT | 235.00 | 0.19 | 0.01 | 0.20 | 0.00 | - | 2 | 2 | 38.82% |
| HD240719P00240000 | 2024-05-13 2:51PM EDT | 240.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 1 | 1 | 36.72% |
| HD240719P00245000 | 2024-05-17 3:38PM EDT | 245.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 42.85% |
| HD240719P00260000 | 2024-05-14 11:15AM EDT | 260.00 | 0.18 | 0.03 | 0.16 | 0.00 | - | 2 | 5 | 27.78% |
| HD240719P00265000 | 2024-05-06 1:14PM EDT | 265.00 | 0.56 | 0.05 | 0.54 | 0.00 | - | 1 | 1 | 31.41% |
| HD240719P00270000 | 2024-05-08 9:32AM EDT | 270.00 | 0.75 | 0.06 | 0.20 | 0.00 | - | 5 | 158 | 24.81% |
| HD240719P00275000 | 2024-05-21 9:35AM EDT | 275.00 | 0.25 | 0.00 | 0.48 | 0.00 | - | 1 | 11 | 26.48% |
| HD240719P00280000 | 2024-05-22 11:13AM EDT | 280.00 | 0.26 | 0.25 | 0.55 | +0.10 | +62.50% | 11 | 108 | 25.00% |
| HD240719P00285000 | 2024-05-14 1:56PM EDT | 285.00 | 0.53 | 0.13 | 0.67 | 0.00 | - | 1 | 11 | 23.80% |
| HD240719P00290000 | 2024-05-20 3:23PM EDT | 290.00 | 0.48 | 0.33 | 0.77 | 0.00 | - | 12 | 38 | 22.29% |
| HD240719P00295000 | 2024-05-21 1:55PM EDT | 295.00 | 0.71 | 0.72 | 0.79 | 0.00 | - | 7 | 181 | 20.18% |
| HD240719P00300000 | 2024-05-22 12:00PM EDT | 300.00 | 1.06 | 1.04 | 1.10 | +0.09 | +9.28% | 5 | 164 | 19.49% |
| HD240719P00305000 | 2024-05-22 9:31AM EDT | 305.00 | 1.34 | 1.48 | 1.70 | -0.03 | -2.19% | 2 | 67 | 19.45% |
| HD240719P00310000 | 2024-05-22 12:12PM EDT | 310.00 | 2.14 | 1.98 | 2.17 | +0.19 | +9.74% | 4 | 228 | 18.33% |
| HD240719P00315000 | 2024-05-22 11:15AM EDT | 315.00 | 2.86 | 2.96 | 3.05 | +0.28 | +10.85% | 6 | 592 | 17.88% |
| HD240719P00320000 | 2024-05-22 11:15AM EDT | 320.00 | 4.10 | 4.10 | 4.25 | +0.34 | +9.39% | 32 | 237 | 17.52% |
| HD240719P00325000 | 2024-05-22 12:12PM EDT | 325.00 | 5.71 | 5.55 | 5.80 | +1.16 | +25.49% | 30 | 2,053 | 17.15% |
| HD240719P00330000 | 2024-05-22 11:24AM EDT | 330.00 | 7.30 | 7.55 | 7.75 | +0.95 | +14.96% | 31 | 522 | 16.80% |
| HD240719P00335000 | 2024-05-22 11:49AM EDT | 335.00 | 9.90 | 10.00 | 10.25 | +0.90 | +10.00% | 15 | 322 | 16.67% |
| HD240719P00340000 | 2024-05-22 10:25AM EDT | 340.00 | 12.04 | 13.00 | 13.25 | -0.47 | -3.76% | 4 | 314 | 16.65% |
| HD240719P00345000 | 2024-05-22 11:02AM EDT | 345.00 | 15.80 | 16.45 | 17.00 | +0.41 | +2.66% | 2 | 409 | 17.36% |
| HD240719P00350000 | 2024-05-22 11:02AM EDT | 350.00 | 19.66 | 20.30 | 21.20 | +0.93 | +4.97% | 2 | 59 | 18.45% |
| HD240719P00355000 | 2024-05-20 9:30AM EDT | 355.00 | 16.66 | 24.00 | 25.50 | 0.00 | - | 3 | 87 | 19.31% |
| HD240719P00360000 | 2024-05-21 11:29AM EDT | 360.00 | 28.20 | 27.85 | 30.65 | 0.00 | - | 2 | 15 | 22.09% |
| HD240719P00365000 | 2024-05-16 3:59PM EDT | 365.00 | 24.77 | 32.60 | 35.45 | 0.00 | - | 2 | 3 | 23.80% |
| HD240719P00370000 | 2024-05-13 10:09AM EDT | 370.00 | 28.18 | 37.60 | 41.00 | 0.00 | - | 17 | 21 | 27.57% |
| HD240719P00375000 | 2024-04-29 1:50PM EDT | 375.00 | 40.45 | 42.95 | 45.70 | 0.00 | - | 2 | 1 | 28.82% |
| HD240719P00385000 | 2024-05-16 12:47PM EDT | 385.00 | 41.95 | 52.55 | 55.55 | 0.00 | - | - | 1 | 32.32% |
© 2024 Yahoo. All rights reserved.