The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621C00310000 | 2024-06-14 1:34PM EDT | 2024-06-21 | 35.21 | 35.50 | 38.10 | +10.94 | +45.08% | 2 | 442 | 61.99% |
| HD240628C00310000 | 2024-06-13 2:22PM EDT | 2024-06-28 | 38.50 | 35.75 | 39.50 | 0.00 | - | 3 | 7 | 54.66% |
| HD240705C00310000 | 2024-06-14 10:56AM EDT | 2024-07-05 | 35.25 | 36.05 | 39.20 | +14.42 | +69.23% | 1 | 5 | 42.93% |
| HD240712C00310000 | 2024-06-12 9:36AM EDT | 2024-07-12 | 39.00 | 36.50 | 39.70 | 0.00 | - | 1 | 1 | 39.59% |
| HD240719C00310000 | 2024-06-12 10:11AM EDT | 2024-07-19 | 38.30 | 37.00 | 39.85 | 0.00 | - | 1 | 28 | 36.03% |
| HD240816C00310000 | 2024-06-13 12:21PM EDT | 2024-08-16 | 40.00 | 41.35 | 42.15 | 0.00 | - | 7 | 50 | 33.23% |
| HD240920C00310000 | 2024-06-13 9:56AM EDT | 2024-09-20 | 40.88 | 42.10 | 44.05 | 0.00 | - | 1 | 140 | 30.39% |
| HD241115C00310000 | 2024-06-13 12:14PM EDT | 2024-11-15 | 46.05 | 46.40 | 48.25 | 0.00 | - | 56 | 77 | 30.32% |
| HD250117C00310000 | 2024-06-13 9:56AM EDT | 2025-01-17 | 47.88 | 49.75 | 51.55 | 0.00 | - | 1 | 558 | 29.33% |
| HD250321C00310000 | 2024-06-14 10:31AM EDT | 2025-03-21 | 50.80 | 53.20 | 54.85 | -4.70 | -8.47% | 7 | 4 | 29.05% |
| HD250620C00310000 | 2024-06-14 12:48PM EDT | 2025-06-20 | 57.50 | 58.40 | 60.10 | -0.56 | -0.96% | 19 | 116 | 29.60% |
| HD260116C00310000 | 2024-06-14 3:26PM EDT | 2026-01-16 | 66.20 | 66.45 | 67.75 | +14.82 | +28.84% | 21 | 26 | 28.63% |
| HD261218C00310000 | 2024-06-05 11:29AM EDT | 2026-12-18 | 61.50 | 74.50 | 79.50 | 0.00 | - | - | 1 | 28.80% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621P00310000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 4 | 2,594 | 37.89% |
| HD240628P00310000 | 2024-06-14 3:37PM EDT | 2024-06-28 | 0.10 | 0.06 | 0.20 | 0.00 | - | 2 | 342 | 29.83% |
| HD240705P00310000 | 2024-06-14 12:14PM EDT | 2024-07-05 | 0.22 | 0.00 | 0.36 | -0.16 | -42.11% | 2 | 97 | 27.05% |
| HD240712P00310000 | 2024-06-14 11:52AM EDT | 2024-07-12 | 0.45 | 0.14 | 0.49 | -0.71 | -61.21% | 5 | 17 | 24.88% |
| HD240719P00310000 | 2024-06-14 1:21PM EDT | 2024-07-19 | 0.52 | 0.37 | 0.55 | +0.10 | +23.81% | 14 | 442 | 22.80% |
| HD240726P00310000 | 2024-06-14 1:57PM EDT | 2024-07-26 | 0.62 | 0.25 | 0.88 | -0.10 | -13.89% | 2 | 86 | 23.13% |
| HD240816P00310000 | 2024-06-14 1:33PM EDT | 2024-08-16 | 1.88 | 1.55 | 1.88 | +0.17 | +9.94% | 48 | 261 | 23.12% |
| HD240920P00310000 | 2024-06-12 10:37AM EDT | 2024-09-20 | 3.15 | 3.20 | 3.40 | 0.00 | - | 4 | 327 | 22.48% |
| HD241115P00310000 | 2024-06-13 3:51PM EDT | 2024-11-15 | 6.05 | 5.60 | 5.85 | +0.45 | +8.04% | 2 | 322 | 22.14% |
| HD250117P00310000 | 2024-06-13 3:47PM EDT | 2025-01-17 | 7.80 | 7.80 | 8.15 | 0.00 | - | 20 | 1,458 | 21.63% |
| HD250321P00310000 | 2024-06-14 9:35AM EDT | 2025-03-21 | 11.03 | 9.85 | 10.40 | +0.88 | +8.67% | 2 | 231 | 21.45% |
| HD250620P00310000 | 2024-06-14 12:15PM EDT | 2025-06-20 | 13.53 | 12.40 | 13.65 | +0.78 | +6.12% | 9 | 193 | 21.53% |
| HD260116P00310000 | 2024-06-13 2:44PM EDT | 2026-01-16 | 18.55 | 18.90 | 19.50 | 0.00 | - | 18 | 129 | 21.19% |
© 2024 Yahoo. All rights reserved.