The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00300000 | 2024-05-03 12:54PM EDT | 300.00 | 41.28 | 41.90 | 44.50 | +7.28 | +21.41% | 1 | 3 | 53.86% |
| HD240510C00310000 | 2024-04-24 3:32PM EDT | 310.00 | 24.15 | 31.45 | 34.50 | 0.00 | - | 2 | 2 | 61.91% |
| HD240510C00320000 | 2024-04-29 2:55PM EDT | 320.00 | 26.50 | 21.45 | 24.35 | +9.22 | +53.36% | 1 | 3 | 46.02% |
| HD240510C00325000 | 2024-05-03 10:35AM EDT | 325.00 | 19.16 | 16.50 | 19.35 | +8.51 | +79.91% | 2 | 7 | 38.72% |
| HD240510C00327500 | 2024-05-01 3:05PM EDT | 327.50 | 15.90 | 14.05 | 17.10 | +6.65 | +71.89% | 1 | 34 | 37.05% |
| HD240510C00330000 | 2024-05-03 3:02PM EDT | 330.00 | 11.88 | 12.35 | 14.20 | +4.20 | +54.69% | 13 | 294 | 29.96% |
| HD240510C00332500 | 2024-05-03 3:59PM EDT | 332.50 | 11.15 | 10.15 | 12.65 | +5.25 | +88.98% | 76 | 481 | 32.89% |
| HD240510C00335000 | 2024-05-03 3:56PM EDT | 335.00 | 9.15 | 7.90 | 9.65 | +4.70 | +105.62% | 102 | 309 | 25.22% |
| HD240510C00337500 | 2024-05-03 3:46PM EDT | 337.50 | 6.90 | 6.20 | 7.70 | +3.75 | +119.05% | 144 | 196 | 24.11% |
| HD240510C00340000 | 2024-05-03 3:57PM EDT | 340.00 | 5.10 | 5.10 | 5.40 | +2.85 | +126.67% | 388 | 550 | 20.18% |
| HD240510C00342500 | 2024-05-03 3:58PM EDT | 342.50 | 3.75 | 3.65 | 3.80 | +2.30 | +158.62% | 217 | 98 | 19.13% |
| HD240510C00345000 | 2024-05-03 3:59PM EDT | 345.00 | 2.50 | 2.41 | 2.60 | +1.50 | +150.00% | 1,580 | 1,872 | 18.80% |
| HD240510C00347500 | 2024-05-03 3:59PM EDT | 347.50 | 1.68 | 1.51 | 1.63 | +1.11 | +194.74% | 1,140 | 906 | 18.20% |
| HD240510C00350000 | 2024-05-03 3:59PM EDT | 350.00 | 0.93 | 0.93 | 1.15 | +0.63 | +210.00% | 947 | 529 | 19.17% |
| HD240510C00352500 | 2024-05-03 3:59PM EDT | 352.50 | 0.55 | 0.37 | 0.85 | +0.36 | +189.47% | 108 | 61 | 20.44% |
| HD240510C00355000 | 2024-05-03 3:56PM EDT | 355.00 | 0.34 | 0.20 | 0.51 | +0.29 | +580.00% | 160 | 626 | 20.31% |
| HD240510C00357500 | 2024-05-03 3:32PM EDT | 357.50 | 0.14 | 0.13 | 0.59 | +0.09 | +180.00% | 59 | 39 | 24.15% |
| HD240510C00360000 | 2024-05-03 3:51PM EDT | 360.00 | 0.11 | 0.11 | 0.16 | +0.06 | +120.00% | 83 | 222 | 20.17% |
| HD240510C00365000 | 2024-05-03 2:10PM EDT | 365.00 | 0.07 | 0.02 | 0.34 | +0.06 | +600.00% | 14 | 164 | 28.59% |
| HD240510C00370000 | 2024-05-03 10:14AM EDT | 370.00 | 0.06 | 0.01 | 0.06 | +0.02 | +50.00% | 32 | 90 | 25.00% |
| HD240510C00375000 | 2024-05-03 3:49PM EDT | 375.00 | 0.03 | 0.02 | 0.24 | -0.01 | -25.00% | 57 | 78 | 35.55% |
| HD240510C00380000 | 2024-05-03 3:11PM EDT | 380.00 | 0.02 | 0.01 | 0.24 | -0.04 | -66.67% | 30 | 74 | 39.80% |
| HD240510C00385000 | 2024-05-03 10:16AM EDT | 385.00 | 0.02 | 0.00 | 0.24 | -0.01 | -33.33% | 11 | 57 | 43.90% |
| HD240510C00390000 | 2024-04-15 12:11PM EDT | 390.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 64 | 57.28% |
| HD240510C00395000 | 2024-04-23 9:44AM EDT | 395.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 3 | 23 | 50.49% |
| HD240510C00400000 | 2024-04-23 12:04PM EDT | 400.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 9 | 34 | 62.99% |
| HD240510C00405000 | 2024-05-03 10:19AM EDT | 405.00 | 0.04 | 0.01 | 0.15 | +0.03 | +300.00% | 1 | 4 | 50.98% |
| HD240510C00410000 | 2024-04-11 11:07AM EDT | 410.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 4 | 48.44% |
| HD240510C00415000 | 2024-04-08 12:28PM EDT | 415.00 | 0.12 | 0.00 | 1.26 | 0.00 | - | 10 | 8 | 78.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00265000 | 2024-04-23 11:26AM EDT | 265.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 114.94% |
| HD240510P00290000 | 2024-04-26 2:36PM EDT | 290.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 6 | 13 | 55.47% |
| HD240510P00295000 | 2024-05-01 11:04AM EDT | 295.00 | 0.11 | 0.00 | 1.26 | 0.00 | - | 20 | 20 | 66.50% |
| HD240510P00300000 | 2024-05-03 10:27AM EDT | 300.00 | 0.01 | 0.00 | 1.01 | -0.24 | -96.00% | 10 | 61 | 57.76% |
| HD240510P00305000 | 2024-04-26 9:37AM EDT | 305.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 20 | 103 | 39.36% |
| HD240510P00310000 | 2024-05-03 9:56AM EDT | 310.00 | 0.14 | 0.00 | 0.12 | -0.01 | -6.67% | 1 | 104 | 35.55% |
| HD240510P00312500 | 2024-05-03 10:13AM EDT | 312.50 | 0.65 | 0.01 | 0.67 | +0.18 | +38.30% | 5 | 9 | 45.90% |
| HD240510P00315000 | 2024-05-03 3:44PM EDT | 315.00 | 0.04 | 0.01 | 0.58 | -0.21 | -84.00% | 30 | 131 | 41.38% |
| HD240510P00317500 | 2024-05-03 10:45AM EDT | 317.50 | 0.29 | 0.02 | 0.43 | +0.02 | +7.41% | 3 | 29 | 35.84% |
| HD240510P00320000 | 2024-05-03 12:03PM EDT | 320.00 | 0.12 | 0.02 | 0.23 | -0.30 | -71.43% | 80 | 225 | 28.91% |
| HD240510P00322500 | 2024-05-03 3:51PM EDT | 322.50 | 0.11 | 0.05 | 0.16 | -0.57 | -83.82% | 194 | 226 | 24.51% |
| HD240510P00325000 | 2024-05-03 2:30PM EDT | 325.00 | 0.18 | 0.11 | 0.29 | -0.65 | -78.31% | 68 | 198 | 24.71% |
| HD240510P00327500 | 2024-05-03 3:44PM EDT | 327.50 | 0.21 | 0.04 | 0.30 | -1.21 | -85.21% | 87 | 85 | 22.05% |
| HD240510P00330000 | 2024-05-03 3:53PM EDT | 330.00 | 0.34 | 0.26 | 0.35 | -1.48 | -81.32% | 303 | 468 | 19.90% |
| HD240510P00332500 | 2024-05-03 3:55PM EDT | 332.50 | 0.54 | 0.33 | 0.58 | -2.45 | -81.94% | 341 | 174 | 19.46% |
| HD240510P00335000 | 2024-05-03 3:59PM EDT | 335.00 | 0.89 | 0.67 | 0.89 | -2.69 | -75.14% | 980 | 327 | 18.70% |
| HD240510P00337500 | 2024-05-03 3:58PM EDT | 337.50 | 1.25 | 0.89 | 1.55 | -4.00 | -76.19% | 119 | 78 | 19.23% |
| HD240510P00340000 | 2024-05-03 3:59PM EDT | 340.00 | 1.95 | 1.90 | 2.04 | -4.70 | -70.68% | 276 | 171 | 17.33% |
| HD240510P00342500 | 2024-05-03 3:58PM EDT | 342.50 | 2.94 | 2.87 | 3.05 | -5.71 | -66.01% | 171 | 5 | 17.02% |
| HD240510P00345000 | 2024-05-03 3:59PM EDT | 345.00 | 4.10 | 4.15 | 4.35 | -8.59 | -67.69% | 333 | 132 | 16.63% |
| HD240510P00347500 | 2024-05-03 1:05PM EDT | 347.50 | 7.55 | 5.25 | 6.90 | -6.20 | -45.09% | 36 | 8 | 21.86% |
| HD240510P00350000 | 2024-05-03 2:16PM EDT | 350.00 | 9.44 | 6.75 | 9.35 | -8.86 | -48.42% | 42 | 38 | 26.03% |
| HD240510P00355000 | 2024-05-03 12:50PM EDT | 355.00 | 14.00 | 11.30 | 14.05 | -5.70 | -28.93% | 101 | 13 | 31.97% |
| HD240510P00357500 | 2024-05-03 9:45AM EDT | 357.50 | 11.25 | 13.55 | 16.00 | -13.30 | -54.18% | 25 | 90 | 31.30% |
| HD240510P00360000 | 2024-05-03 12:07PM EDT | 360.00 | 18.21 | 15.30 | 18.85 | -7.49 | -29.14% | 9 | 1 | 37.49% |
| HD240510P00365000 | 2024-04-17 3:05PM EDT | 365.00 | 29.55 | 21.10 | 23.95 | 0.00 | - | 111 | 0 | 44.84% |
| HD240510P00370000 | 2024-04-17 2:20PM EDT | 370.00 | 37.60 | 25.75 | 29.10 | 0.00 | - | 32 | 0 | 52.37% |
| HD240510P00375000 | 2024-04-19 10:36AM EDT | 375.00 | 39.79 | 30.45 | 34.10 | 0.00 | - | 4 | 0 | 58.35% |
| HD240510P00380000 | 2024-04-17 2:08PM EDT | 380.00 | 44.45 | 35.50 | 39.00 | 0.00 | - | 12 | 0 | 63.09% |
| HD240510P00385000 | 2024-04-03 9:30AM EDT | 385.00 | 23.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240510P00390000 | 2024-04-08 10:36AM EDT | 390.00 | 29.53 | 45.30 | 49.10 | 0.00 | - | - | 0 | 74.93% |
© 2024 Yahoo. All rights reserved.