The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621C00350000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 2.08 | 1.99 | 2.25 | -0.97 | -31.80% | 580 | 2,993 | 18.76% |
| HD240628C00350000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 3.76 | 3.65 | 4.10 | -0.75 | -16.63% | 83 | 193 | 20.34% |
| HD240705C00350000 | 2024-06-14 3:53PM EDT | 2024-07-05 | 4.53 | 4.70 | 5.35 | -1.29 | -22.16% | 46 | 253 | 20.44% |
| HD240712C00350000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 6.28 | 4.75 | 6.35 | -0.87 | -12.17% | 38 | 57 | 20.33% |
| HD240719C00350000 | 2024-06-14 3:45PM EDT | 2024-07-19 | 6.92 | 7.05 | 7.30 | -0.98 | -12.41% | 155 | 1,963 | 20.42% |
| HD240726C00350000 | 2024-06-14 2:51PM EDT | 2024-07-26 | 7.25 | 7.70 | 8.50 | +0.90 | +14.17% | 3 | 4 | 21.21% |
| HD240802C00350000 | 2024-06-14 3:53PM EDT | 2024-08-02 | 8.75 | 8.75 | 10.05 | -0.35 | -3.85% | 13 | 82 | 22.70% |
| HD240816C00350000 | 2024-06-14 3:46PM EDT | 2024-08-16 | 12.45 | 12.20 | 12.50 | -0.54 | -4.16% | 39 | 683 | 24.29% |
| HD240920C00350000 | 2024-06-14 3:51PM EDT | 2024-09-20 | 14.42 | 14.70 | 14.95 | -1.35 | -8.56% | 27 | 1,461 | 22.89% |
| HD241115C00350000 | 2024-06-13 2:29PM EDT | 2024-11-15 | 19.23 | 20.40 | 21.10 | -2.77 | -12.59% | 1 | 532 | 25.10% |
| HD250117C00350000 | 2024-06-14 3:29PM EDT | 2025-01-17 | 24.05 | 24.35 | 26.15 | -1.30 | -5.13% | 14 | 853 | 25.88% |
| HD250321C00350000 | 2024-06-14 3:39PM EDT | 2025-03-21 | 28.50 | 27.80 | 30.40 | -1.05 | -3.55% | 5 | 283 | 26.30% |
| HD250620C00350000 | 2024-06-14 10:24AM EDT | 2025-06-20 | 33.75 | 33.80 | 35.45 | -1.34 | -3.82% | 2 | 215 | 26.48% |
| HD260116C00350000 | 2024-06-12 2:45PM EDT | 2026-01-16 | 42.40 | 43.45 | 44.40 | 0.00 | - | 6 | 383 | 26.32% |
| HD261218C00350000 | 2024-06-04 9:30AM EDT | 2026-12-18 | 43.61 | 53.05 | 57.45 | 0.00 | - | 1 | 6 | 26.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621P00350000 | 2024-06-14 3:04PM EDT | 2024-06-21 | 5.76 | 4.75 | 5.05 | +1.36 | +30.91% | 27 | 730 | 16.76% |
| HD240628P00350000 | 2024-06-13 12:36PM EDT | 2024-06-28 | 9.00 | 6.00 | 6.40 | +1.58 | +21.29% | 20 | 39 | 17.08% |
| HD240705P00350000 | 2024-06-13 11:01AM EDT | 2024-07-05 | 8.05 | 6.75 | 7.20 | -0.30 | -3.59% | 2 | 18 | 16.43% |
| HD240712P00350000 | 2024-06-12 11:21AM EDT | 2024-07-12 | 8.57 | 6.65 | 8.30 | 0.00 | - | - | 6 | 17.15% |
| HD240719P00350000 | 2024-06-14 2:05PM EDT | 2024-07-19 | 9.42 | 8.50 | 8.65 | +1.43 | +17.90% | 44 | 266 | 16.17% |
| HD240726P00350000 | 2024-06-13 3:33PM EDT | 2024-07-26 | 8.60 | 8.10 | 9.45 | 0.00 | - | 2 | 2 | 16.48% |
| HD240816P00350000 | 2024-06-14 3:43PM EDT | 2024-08-16 | 12.70 | 12.10 | 12.45 | +1.15 | +9.96% | 28 | 645 | 18.71% |
| HD240920P00350000 | 2024-06-14 3:13PM EDT | 2024-09-20 | 15.75 | 14.90 | 15.20 | +1.20 | +8.25% | 7 | 306 | 18.84% |
| HD241115P00350000 | 2024-06-13 2:23PM EDT | 2024-11-15 | 17.95 | 18.35 | 18.90 | 0.00 | - | 8 | 80 | 19.15% |
| HD250117P00350000 | 2024-06-13 2:38PM EDT | 2025-01-17 | 20.75 | 20.90 | 21.55 | 0.00 | - | 128 | 801 | 18.62% |
| HD250321P00350000 | 2024-06-13 3:15PM EDT | 2025-03-21 | 23.45 | 22.90 | 25.15 | 0.00 | - | 27 | 375 | 19.37% |
| HD250620P00350000 | 2024-05-23 2:20PM EDT | 2025-06-20 | 28.22 | 25.50 | 27.95 | -10.38 | -26.89% | 1 | 471 | 18.84% |
| HD260116P00350000 | 2024-06-14 2:26PM EDT | 2026-01-16 | 34.35 | 33.35 | 35.25 | +1.48 | +4.50% | 4 | 55 | 19.25% |
| HD261218P00350000 | 2024-06-13 3:36PM EDT | 2026-12-18 | 40.65 | 39.60 | 44.00 | 0.00 | - | 29 | 28 | 19.34% |
© 2024 Yahoo. All rights reserved.