The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621C00340000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 8.23 | 7.10 | 8.35 | -1.16 | -12.35% | 209 | 5,148 | 21.30% |
| HD240628C00340000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 9.43 | 8.50 | 9.85 | -1.42 | -13.09% | 42 | 216 | 21.61% |
| HD240705C00340000 | 2024-06-14 10:51AM EDT | 2024-07-05 | 8.15 | 9.60 | 11.15 | -3.45 | -29.74% | 6 | 90 | 21.97% |
| HD240712C00340000 | 2024-06-14 3:23PM EDT | 2024-07-12 | 11.05 | 10.90 | 12.30 | +0.35 | +3.27% | 26 | 31 | 22.25% |
| HD240719C00340000 | 2024-06-14 12:54PM EDT | 2024-07-19 | 11.90 | 12.90 | 13.15 | -2.00 | -14.39% | 19 | 722 | 22.00% |
| HD240726C00340000 | 2024-06-13 10:58AM EDT | 2024-07-26 | 13.75 | 12.05 | 14.30 | +0.95 | +7.42% | 6 | 52 | 22.66% |
| HD240816C00340000 | 2024-06-14 2:48PM EDT | 2024-08-16 | 18.15 | 17.25 | 18.35 | -0.94 | -4.92% | 22 | 639 | 25.79% |
| HD240920C00340000 | 2024-06-13 2:24PM EDT | 2024-09-20 | 21.15 | 19.50 | 21.30 | 0.00 | - | 5 | 552 | 24.90% |
| HD241115C00340000 | 2024-06-14 3:39PM EDT | 2024-11-15 | 26.05 | 25.50 | 26.85 | -0.55 | -2.07% | 2 | 95 | 26.17% |
| HD250117C00340000 | 2024-06-14 10:42AM EDT | 2025-01-17 | 27.67 | 29.90 | 30.90 | -3.18 | -10.31% | 13 | 1,103 | 25.92% |
| HD250321C00340000 | 2024-06-14 12:58PM EDT | 2025-03-21 | 33.45 | 34.20 | 34.95 | -1.05 | -3.04% | 5 | 60 | 26.22% |
| HD250620C00340000 | 2024-06-14 12:47PM EDT | 2025-06-20 | 38.50 | 39.30 | 40.10 | +1.00 | +2.67% | 15 | 82 | 26.55% |
| HD260116C00340000 | 2024-06-14 2:40PM EDT | 2026-01-16 | 48.03 | 47.90 | 49.60 | -0.22 | -0.46% | 20 | 122 | 26.78% |
| HD261218C00340000 | 2024-06-14 12:46PM EDT | 2026-12-18 | 59.40 | 59.50 | 62.95 | +11.38 | +23.70% | 2 | 7 | 27.59% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621P00340000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 1.01 | 0.91 | 1.01 | +0.07 | +7.45% | 644 | 5,920 | 17.85% |
| HD240628P00340000 | 2024-06-14 1:33PM EDT | 2024-06-28 | 2.67 | 1.99 | 2.22 | +0.68 | +34.17% | 7 | 101 | 18.26% |
| HD240705P00340000 | 2024-06-14 3:48PM EDT | 2024-07-05 | 3.03 | 2.67 | 2.99 | +0.63 | +26.25% | 16 | 28 | 17.59% |
| HD240712P00340000 | 2024-06-14 12:12PM EDT | 2024-07-12 | 4.70 | 2.92 | 4.65 | +0.05 | +1.08% | 4 | 11 | 19.99% |
| HD240719P00340000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 4.50 | 4.30 | 4.50 | +0.43 | +10.57% | 119 | 363 | 17.51% |
| HD240802P00340000 | 2024-06-13 1:45PM EDT | 2024-08-02 | 4.77 | 3.90 | 6.25 | 0.00 | - | 2 | 2 | 18.48% |
| HD240816P00340000 | 2024-06-14 12:05PM EDT | 2024-08-16 | 9.15 | 7.90 | 8.15 | +1.35 | +17.31% | 15 | 638 | 19.76% |
| HD240920P00340000 | 2024-06-14 3:42PM EDT | 2024-09-20 | 10.98 | 10.60 | 10.85 | +0.83 | +8.18% | 25 | 430 | 19.74% |
| HD241115P00340000 | 2024-06-13 3:50PM EDT | 2024-11-15 | 15.15 | 13.05 | 15.15 | +1.60 | +11.81% | 3 | 307 | 20.66% |
| HD250117P00340000 | 2024-06-14 3:38PM EDT | 2025-01-17 | 17.00 | 15.55 | 17.25 | +0.55 | +3.34% | 7 | 1,178 | 19.42% |
| HD250321P00340000 | 2024-06-14 10:40AM EDT | 2025-03-21 | 21.20 | 18.95 | 20.00 | +2.56 | +13.73% | 1 | 143 | 19.42% |
| HD250620P00340000 | 2024-06-14 12:53PM EDT | 2025-06-20 | 23.82 | 22.35 | 23.60 | +1.77 | +8.03% | 10 | 658 | 19.51% |
| HD260116P00340000 | 2024-06-07 12:37PM EDT | 2026-01-16 | 36.55 | 28.25 | 30.90 | 0.00 | - | 1 | 83 | 19.86% |
© 2024 Yahoo. All rights reserved.