The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621C00330000 | 2024-06-14 2:04PM EDT | 2024-06-21 | 15.83 | 15.65 | 18.10 | -2.97 | -15.80% | 40 | 1,180 | 37.43% |
| HD240628C00330000 | 2024-06-14 3:30PM EDT | 2024-06-28 | 16.97 | 17.45 | 18.60 | -2.53 | -12.97% | 5 | 44 | 28.59% |
| HD240705C00330000 | 2024-06-12 1:47PM EDT | 2024-07-05 | 16.10 | 18.35 | 19.40 | 0.00 | - | 19 | 193 | 26.70% |
| HD240712C00330000 | 2024-06-13 10:56AM EDT | 2024-07-12 | 18.35 | 18.75 | 21.15 | 0.00 | - | 5 | 18 | 29.11% |
| HD240719C00330000 | 2024-06-14 10:04AM EDT | 2024-07-19 | 18.13 | 19.80 | 21.05 | -3.51 | -16.22% | 9 | 388 | 25.64% |
| HD240726C00330000 | 2024-06-12 11:23AM EDT | 2024-07-26 | 19.20 | 19.40 | 22.55 | 0.00 | - | 1 | 7 | 27.29% |
| HD240816C00330000 | 2024-06-14 3:56PM EDT | 2024-08-16 | 24.35 | 24.70 | 25.30 | -0.60 | -2.40% | 2 | 369 | 27.77% |
| HD240920C00330000 | 2024-06-14 10:28AM EDT | 2024-09-20 | 24.80 | 26.20 | 27.60 | -3.25 | -11.59% | 1 | 749 | 25.79% |
| HD241115C00330000 | 2024-06-13 2:56PM EDT | 2024-11-15 | 29.75 | 31.90 | 33.65 | -3.86 | -11.48% | 1 | 509 | 27.84% |
| HD250117C00330000 | 2024-06-14 12:26PM EDT | 2025-01-17 | 34.90 | 35.05 | 36.70 | -2.47 | -6.61% | 4 | 660 | 26.48% |
| HD250321C00330000 | 2024-06-12 9:57AM EDT | 2025-03-21 | 39.25 | 39.40 | 41.10 | 0.00 | - | 2 | 81 | 27.15% |
| HD250620C00330000 | 2024-06-14 2:40PM EDT | 2025-06-20 | 44.63 | 45.25 | 46.35 | +1.73 | +4.03% | 26 | 120 | 27.54% |
| HD260116C00330000 | 2024-06-14 3:00PM EDT | 2026-01-16 | 53.41 | 54.35 | 56.15 | -0.29 | -0.54% | 5 | 145 | 27.90% |
| HD261218C00330000 | 2024-06-11 1:22PM EDT | 2026-12-18 | 60.80 | 63.10 | 66.90 | +3.45 | +6.02% | 10 | 18 | 27.36% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621P00330000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.20 | 0.12 | 0.27 | +0.01 | +5.26% | 71 | 1,269 | 24.78% |
| HD240628P00330000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.64 | 0.57 | 0.84 | 0.00 | - | 26 | 83 | 22.40% |
| HD240705P00330000 | 2024-06-14 3:19PM EDT | 2024-07-05 | 1.18 | 0.81 | 1.16 | +0.16 | +15.69% | 7 | 75 | 19.96% |
| HD240712P00330000 | 2024-06-14 11:43AM EDT | 2024-07-12 | 2.14 | 1.46 | 1.84 | +0.59 | +38.06% | 6 | 16 | 20.18% |
| HD240719P00330000 | 2024-06-14 2:45PM EDT | 2024-07-19 | 2.34 | 2.01 | 2.16 | +0.48 | +25.81% | 32 | 933 | 19.12% |
| HD240726P00330000 | 2024-06-14 12:14PM EDT | 2024-07-26 | 3.15 | 1.80 | 2.70 | +0.28 | +9.76% | 5 | 25 | 19.08% |
| HD240802P00330000 | 2024-06-14 12:26PM EDT | 2024-08-02 | 3.65 | 2.44 | 3.50 | +1.01 | +38.26% | 5 | 11 | 19.78% |
| HD240816P00330000 | 2024-06-14 2:30PM EDT | 2024-08-16 | 5.50 | 4.75 | 5.15 | +0.86 | +18.53% | 57 | 551 | 21.02% |
| HD240920P00330000 | 2024-06-14 11:47AM EDT | 2024-09-20 | 8.50 | 7.30 | 8.20 | +1.45 | +20.57% | 1 | 413 | 21.80% |
| HD241115P00330000 | 2024-06-14 10:12AM EDT | 2024-11-15 | 11.90 | 10.50 | 10.85 | +0.99 | +9.07% | 3 | 236 | 20.66% |
| HD250117P00330000 | 2024-06-14 2:35PM EDT | 2025-01-17 | 14.05 | 12.75 | 13.55 | +1.15 | +8.91% | 46 | 791 | 20.15% |
| HD250321P00330000 | 2024-06-13 2:17PM EDT | 2025-03-21 | 15.27 | 15.20 | 17.15 | 0.00 | - | 1 | 101 | 20.94% |
| HD250620P00330000 | 2024-06-13 12:14PM EDT | 2025-06-20 | 19.80 | 17.05 | 19.70 | +0.12 | +0.61% | 2 | 155 | 20.13% |
| HD260116P00330000 | 2024-06-13 2:14PM EDT | 2026-01-16 | 24.80 | 24.80 | 26.10 | 0.00 | - | 1 | 115 | 19.96% |
| HD261218P00330000 | 2024-06-10 1:45PM EDT | 2026-12-18 | 37.00 | 31.60 | 34.25 | 0.00 | - | 1 | 0 | 19.81% |
© 2024 Yahoo. All rights reserved.