The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621C00370000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.13 | -0.07 | -38.89% | 19 | 2,712 | 24.41% |
| HD240628C00370000 | 2024-06-14 3:38PM EDT | 2024-06-28 | 0.26 | 0.05 | 0.31 | -0.12 | -31.58% | 4 | 74 | 20.29% |
| HD240705C00370000 | 2024-06-14 11:03AM EDT | 2024-07-05 | 0.45 | 0.53 | 0.67 | -0.25 | -35.71% | 2 | 191 | 19.73% |
| HD240712C00370000 | 2024-06-14 1:56PM EDT | 2024-07-12 | 0.88 | 0.93 | 1.13 | -0.42 | -32.31% | 7 | 11 | 19.69% |
| HD240719C00370000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 1.34 | 1.34 | 1.46 | -0.31 | -18.79% | 24 | 743 | 19.04% |
| HD240726C00370000 | 2024-06-13 2:23PM EDT | 2024-07-26 | 1.59 | 1.72 | 2.00 | -0.48 | -23.19% | 1 | 6 | 19.29% |
| HD240802C00370000 | 2024-06-14 3:56PM EDT | 2024-08-02 | 2.40 | 2.14 | 2.80 | -0.30 | -11.11% | 3 | 12 | 20.22% |
| HD240816C00370000 | 2024-06-14 10:43AM EDT | 2024-08-16 | 4.65 | 4.55 | 5.00 | -0.50 | -9.71% | 8 | 452 | 22.82% |
| HD240920C00370000 | 2024-06-14 11:42AM EDT | 2024-09-20 | 5.75 | 6.60 | 6.90 | -1.40 | -19.58% | 4 | 767 | 21.42% |
| HD241115C00370000 | 2024-06-13 1:54PM EDT | 2024-11-15 | 11.92 | 11.85 | 12.40 | 0.00 | - | 2 | 272 | 23.79% |
| HD250117C00370000 | 2024-06-14 10:08AM EDT | 2025-01-17 | 13.75 | 15.25 | 16.50 | -2.10 | -13.25% | 4 | 1,306 | 24.06% |
| HD250321C00370000 | 2024-06-13 11:13AM EDT | 2025-03-21 | 17.90 | 18.75 | 20.05 | 0.00 | - | 1 | 55 | 24.18% |
| HD250620C00370000 | 2024-06-14 12:47PM EDT | 2025-06-20 | 23.97 | 24.40 | 25.75 | -1.40 | -5.52% | 22 | 126 | 25.15% |
| HD260116C00370000 | 2024-06-12 10:16AM EDT | 2026-01-16 | 32.63 | 34.20 | 35.45 | 0.00 | - | 1 | 133 | 25.67% |
| HD261218C00370000 | 2024-06-10 11:21AM EDT | 2026-12-18 | 36.81 | 44.00 | 48.00 | 0.00 | - | - | 1 | 26.15% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621P00370000 | 2024-06-13 3:40PM EDT | 2024-06-21 | 22.52 | 21.75 | 25.20 | 0.00 | - | 212 | 115 | 47.61% |
| HD240628P00370000 | 2024-05-30 3:05PM EDT | 2024-06-28 | 39.65 | 21.80 | 25.15 | 0.00 | - | 5 | 0 | 33.37% |
| HD240712P00370000 | 2024-06-12 3:58PM EDT | 2024-07-12 | 25.83 | 22.60 | 25.35 | 0.00 | - | - | 1 | 24.41% |
| HD240719P00370000 | 2024-06-13 3:40PM EDT | 2024-07-19 | 22.86 | 22.10 | 25.50 | 0.00 | - | 2 | 2 | 22.37% |
| HD240816P00370000 | 2024-06-12 2:51PM EDT | 2024-08-16 | 26.30 | 24.70 | 26.05 | 0.00 | - | 5 | 63 | 18.06% |
| HD240920P00370000 | 2024-06-12 2:51PM EDT | 2024-09-20 | 28.05 | 25.85 | 28.20 | 0.00 | - | 1 | 845 | 18.38% |
| HD241115P00370000 | 2024-06-13 11:15AM EDT | 2024-11-15 | 31.65 | 28.65 | 31.00 | 0.00 | - | 4 | 36 | 18.30% |
| HD250117P00370000 | 2024-06-05 3:59PM EDT | 2025-01-17 | 42.90 | 31.60 | 32.65 | 0.00 | - | 3 | 338 | 17.13% |
| HD250321P00370000 | 2024-05-30 1:09PM EDT | 2025-03-21 | 45.65 | 33.20 | 35.85 | 0.00 | - | 15 | 53 | 17.92% |
| HD250620P00370000 | 2024-04-10 9:30AM EDT | 2025-06-20 | 39.54 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| HD260116P00370000 | 2024-05-10 3:36PM EDT | 2026-01-16 | 47.05 | 53.00 | 54.60 | 0.00 | - | 2 | 75 | 23.40% |
| HD261218P00370000 | 2024-06-13 3:03PM EDT | 2026-12-18 | 49.60 | 49.70 | 53.45 | 0.00 | - | 2 | 2 | 18.11% |
© 2024 Yahoo. All rights reserved.