The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621C00320000 | 2024-06-14 1:34PM EDT | 2024-06-21 | 25.24 | 25.90 | 28.55 | +0.91 | +3.74% | 3 | 963 | 53.24% |
| HD240628C00320000 | 2024-06-14 12:31PM EDT | 2024-06-28 | 25.35 | 25.75 | 28.65 | -3.62 | -12.50% | 3 | 7 | 38.33% |
| HD240705C00320000 | 2024-06-10 1:37PM EDT | 2024-07-05 | 14.48 | 26.25 | 29.40 | 0.00 | - | 23 | 25 | 35.22% |
| HD240712C00320000 | 2024-06-14 9:58AM EDT | 2024-07-12 | 27.80 | 26.90 | 29.95 | -1.62 | -5.51% | 1 | 3 | 32.78% |
| HD240719C00320000 | 2024-06-13 3:33PM EDT | 2024-07-19 | 30.53 | 27.60 | 30.20 | 0.00 | - | 2 | 385 | 30.21% |
| HD240816C00320000 | 2024-06-13 12:33PM EDT | 2024-08-16 | 31.60 | 32.00 | 33.35 | 0.00 | - | 15 | 65 | 30.05% |
| HD240920C00320000 | 2024-06-14 2:52PM EDT | 2024-09-20 | 33.46 | 34.55 | 35.60 | -0.86 | -2.51% | 1 | 238 | 28.00% |
| HD241115C00320000 | 2024-06-12 12:48PM EDT | 2024-11-15 | 39.15 | 38.95 | 40.50 | 0.00 | - | 12 | 47 | 28.75% |
| HD250117C00320000 | 2024-06-12 10:17AM EDT | 2025-01-17 | 40.64 | 42.20 | 43.65 | -1.01 | -2.42% | 1 | 1,374 | 27.57% |
| HD250321C00320000 | 2024-06-14 11:47AM EDT | 2025-03-21 | 44.60 | 46.90 | 47.65 | +8.55 | +23.72% | 26 | 12 | 27.95% |
| HD250620C00320000 | 2024-06-14 1:19PM EDT | 2025-06-20 | 52.00 | 51.60 | 52.95 | +1.45 | +2.87% | 27 | 101 | 28.46% |
| HD260116C00320000 | 2024-06-14 12:58PM EDT | 2026-01-16 | 59.35 | 60.25 | 62.95 | +6.35 | +11.98% | 2 | 74 | 28.97% |
| HD261218C00320000 | 2024-06-06 2:12PM EDT | 2026-12-18 | 60.20 | 68.70 | 73.40 | 0.00 | - | - | 1 | 28.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621P00320000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.11 | -0.05 | -35.71% | 74 | 2,466 | 28.91% |
| HD240628P00320000 | 2024-06-14 2:31PM EDT | 2024-06-28 | 0.22 | 0.12 | 0.24 | +0.03 | +15.79% | 17 | 187 | 23.34% |
| HD240705P00320000 | 2024-06-14 12:14PM EDT | 2024-07-05 | 0.47 | 0.25 | 0.40 | +0.06 | +14.63% | 62 | 29 | 21.09% |
| HD240712P00320000 | 2024-06-14 10:27AM EDT | 2024-07-12 | 1.00 | 0.52 | 0.72 | +0.41 | +69.49% | 14 | 18 | 20.90% |
| HD240719P00320000 | 2024-06-14 3:51PM EDT | 2024-07-19 | 0.95 | 0.90 | 1.00 | +0.09 | +10.47% | 29 | 1,096 | 20.35% |
| HD240726P00320000 | 2024-06-13 12:02PM EDT | 2024-07-26 | 1.39 | 1.01 | 1.32 | 0.00 | - | 3 | 7 | 20.09% |
| HD240816P00320000 | 2024-06-14 2:46PM EDT | 2024-08-16 | 3.32 | 2.81 | 4.05 | +0.51 | +18.15% | 28 | 342 | 24.29% |
| HD240920P00320000 | 2024-06-13 1:58PM EDT | 2024-09-20 | 4.80 | 4.55 | 5.10 | 0.00 | - | 3 | 1,101 | 21.51% |
| HD241115P00320000 | 2024-06-14 12:38PM EDT | 2024-11-15 | 8.40 | 7.30 | 8.00 | +0.85 | +11.26% | 17 | 101 | 21.32% |
| HD250117P00320000 | 2024-06-14 3:41PM EDT | 2025-01-17 | 10.70 | 9.70 | 10.55 | +0.40 | +3.88% | 35 | 1,614 | 20.85% |
| HD250321P00320000 | 2024-06-13 3:12PM EDT | 2025-03-21 | 12.30 | 11.90 | 13.00 | 0.00 | - | 11 | 255 | 20.71% |
| HD250620P00320000 | 2024-06-14 10:09AM EDT | 2025-06-20 | 16.95 | 14.15 | 16.45 | +1.75 | +11.51% | 1 | 199 | 20.82% |
| HD260116P00320000 | 2024-06-06 11:29AM EDT | 2026-01-16 | 26.65 | 21.45 | 22.60 | 0.00 | - | 12 | 338 | 20.56% |
| HD261218P00320000 | 2024-06-11 2:38PM EDT | 2026-12-18 | 32.00 | 27.50 | 31.30 | 0.00 | - | 1 | 1 | 20.71% |
© 2024 Yahoo. All rights reserved.