The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240726C00300000 | 2024-06-10 11:08AM EDT | 300.00 | 32.65 | 53.75 | 56.80 | 0.00 | - | - | 1 | 50.88% |
| HD240726C00305000 | 2024-06-07 2:58PM EDT | 305.00 | 26.80 | 49.35 | 52.25 | 0.00 | - | 1 | 1 | 48.98% |
| HD240726C00330000 | 2024-06-12 11:23AM EDT | 330.00 | 19.20 | 25.90 | 26.80 | 0.00 | - | 1 | 7 | 29.05% |
| HD240726C00335000 | 2024-06-18 3:49PM EDT | 335.00 | 23.45 | 21.20 | 22.75 | 0.00 | - | 1 | 9 | 27.84% |
| HD240726C00340000 | 2024-06-17 12:17PM EDT | 340.00 | 14.25 | 17.70 | 19.15 | 0.00 | - | 1 | 53 | 27.22% |
| HD240726C00345000 | 2024-06-18 2:22PM EDT | 345.00 | 15.26 | 14.10 | 15.50 | 0.00 | - | 12 | 42 | 25.85% |
| HD240726C00350000 | 2024-06-20 10:37AM EDT | 350.00 | 11.41 | 11.10 | 12.10 | -0.74 | -6.09% | 17 | 12 | 24.39% |
| HD240726C00355000 | 2024-06-20 10:33AM EDT | 355.00 | 8.90 | 7.80 | 8.95 | -0.54 | -5.72% | 4 | 30 | 22.74% |
| HD240726C00360000 | 2024-06-18 3:27PM EDT | 360.00 | 6.94 | 5.55 | 6.45 | 0.00 | - | 27 | 99 | 21.66% |
| HD240726C00365000 | 2024-06-20 10:03AM EDT | 365.00 | 5.50 | 4.15 | 4.55 | +1.00 | +22.22% | 2 | 132 | 21.02% |
| HD240726C00370000 | 2024-06-20 9:30AM EDT | 370.00 | 2.68 | 2.79 | 3.25 | -0.42 | -13.55% | 3 | 17 | 20.93% |
| HD240726C00375000 | 2024-06-17 1:32PM EDT | 375.00 | 1.50 | 1.75 | 2.34 | 0.00 | - | 4 | 6 | 21.12% |
| HD240726C00385000 | 2024-06-12 11:36AM EDT | 385.00 | 0.31 | 0.59 | 1.53 | 0.00 | - | - | 3 | 23.21% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240726P00250000 | 2024-06-07 2:18PM EDT | 250.00 | 0.07 | 0.00 | 2.16 | 0.00 | - | 1 | 1 | 63.28% |
| HD240726P00290000 | 2024-06-14 3:50PM EDT | 290.00 | 0.74 | 0.00 | 1.75 | 0.00 | - | - | 3 | 44.48% |
| HD240726P00300000 | 2024-06-12 9:30AM EDT | 300.00 | 0.58 | 0.07 | 0.71 | -0.61 | -51.26% | 2 | 82 | 31.15% |
| HD240726P00305000 | 2024-06-11 12:33PM EDT | 305.00 | 1.12 | 0.01 | 1.25 | 0.00 | - | - | 2 | 32.46% |
| HD240726P00310000 | 2024-06-20 9:55AM EDT | 310.00 | 0.41 | 0.02 | 0.75 | -0.02 | -4.65% | 2 | 92 | 26.25% |
| HD240726P00315000 | 2024-06-17 3:25PM EDT | 315.00 | 0.75 | 0.10 | 1.00 | 0.00 | - | 5 | 19 | 25.29% |
| HD240726P00320000 | 2024-06-18 3:49PM EDT | 320.00 | 0.86 | 0.71 | 0.88 | 0.00 | - | 2 | 6 | 21.81% |
| HD240726P00325000 | 2024-06-18 3:46PM EDT | 325.00 | 1.24 | 1.07 | 2.70 | +0.19 | +18.10% | 2 | 16 | 26.97% |
| HD240726P00330000 | 2024-06-20 9:51AM EDT | 330.00 | 1.41 | 1.53 | 1.87 | -0.18 | -11.32% | 2 | 28 | 20.62% |
| HD240726P00335000 | 2024-06-18 3:27PM EDT | 335.00 | 2.18 | 2.19 | 2.89 | 0.00 | - | 1 | 14 | 20.72% |
| HD240726P00345000 | 2024-06-18 1:53PM EDT | 345.00 | 4.45 | 4.45 | 4.80 | 0.00 | - | 3 | 16 | 17.94% |
| HD240726P00350000 | 2024-06-20 9:51AM EDT | 350.00 | 5.73 | 6.05 | 6.50 | -0.37 | -6.07% | 1 | 16 | 17.09% |
| HD240726P00355000 | 2024-06-20 9:51AM EDT | 355.00 | 7.95 | 8.25 | 8.70 | -0.20 | -2.45% | 2 | 16 | 16.27% |
© 2024 Yahoo. All rights reserved.